TYO:4320
CE Holdings Co.,Ltd. Stock Price (Quote)
JP¥566.00
-7.00 (-1.22%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥539.00 | JP¥609.00 | Friday, 10th May 2024 4320.T stock ended at JP¥566.00. This is 1.22% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.31% from a day low at JP¥562.00 to a day high of JP¥575.00. |
90 days | JP¥521.00 | JP¥609.00 | |
52 weeks | JP¥505.00 | JP¥704.00 |
Date | Open | High | Low | Close | Volume |
Apr 02, 2024 | JP¥561.00 | JP¥561.00 | JP¥548.00 | JP¥552.00 | 37 900 |
Apr 01, 2024 | JP¥558.00 | JP¥567.00 | JP¥555.00 | JP¥558.00 | 37 300 |
Mar 29, 2024 | JP¥550.00 | JP¥556.00 | JP¥549.00 | JP¥554.00 | 41 800 |
Mar 28, 2024 | JP¥548.00 | JP¥553.00 | JP¥545.00 | JP¥549.00 | 32 300 |
Mar 27, 2024 | JP¥549.00 | JP¥549.00 | JP¥543.00 | JP¥543.00 | 25 700 |
Mar 26, 2024 | JP¥549.00 | JP¥551.00 | JP¥543.00 | JP¥544.00 | 40 200 |
Mar 25, 2024 | JP¥552.00 | JP¥558.00 | JP¥549.00 | JP¥549.00 | 49 100 |
Mar 22, 2024 | JP¥557.00 | JP¥563.00 | JP¥547.00 | JP¥550.00 | 57 400 |
Mar 21, 2024 | JP¥553.00 | JP¥556.00 | JP¥549.00 | JP¥554.00 | 38 500 |
Mar 19, 2024 | JP¥540.00 | JP¥548.00 | JP¥535.00 | JP¥548.00 | 36 900 |
Mar 18, 2024 | JP¥532.00 | JP¥543.00 | JP¥532.00 | JP¥539.00 | 45 600 |
Mar 15, 2024 | JP¥532.00 | JP¥537.00 | JP¥527.00 | JP¥530.00 | 38 800 |
Mar 14, 2024 | JP¥543.00 | JP¥545.00 | JP¥533.00 | JP¥534.00 | 33 400 |
Mar 13, 2024 | JP¥546.00 | JP¥554.00 | JP¥537.00 | JP¥543.00 | 67 500 |
Mar 12, 2024 | JP¥532.00 | JP¥549.00 | JP¥524.00 | JP¥548.00 | 30 400 |
Mar 11, 2024 | JP¥549.00 | JP¥549.00 | JP¥527.00 | JP¥532.00 | 40 900 |
Mar 08, 2024 | JP¥541.00 | JP¥556.00 | JP¥539.00 | JP¥554.00 | 69 500 |
Mar 07, 2024 | JP¥550.00 | JP¥551.00 | JP¥534.00 | JP¥542.00 | 37 500 |
Mar 06, 2024 | JP¥535.00 | JP¥552.00 | JP¥531.00 | JP¥546.00 | 55 100 |
Mar 05, 2024 | JP¥527.00 | JP¥533.00 | JP¥523.00 | JP¥529.00 | 26 400 |
Mar 04, 2024 | JP¥537.00 | JP¥540.00 | JP¥526.00 | JP¥531.00 | 37 300 |
Mar 01, 2024 | JP¥543.00 | JP¥546.00 | JP¥531.00 | JP¥531.00 | 31 400 |
Feb 29, 2024 | JP¥550.00 | JP¥550.00 | JP¥542.00 | JP¥542.00 | 66 700 |
Feb 28, 2024 | JP¥548.00 | JP¥555.00 | JP¥548.00 | JP¥550.00 | 28 300 |
Feb 27, 2024 | JP¥551.00 | JP¥556.00 | JP¥546.00 | JP¥546.00 | 21 400 |