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 |
Feb 08, 2022 | JP¥512.00 | JP¥512.00 | JP¥473.00 | JP¥474.00 | 45 500 |
Feb 07, 2022 | JP¥492.00 | JP¥501.00 | JP¥481.00 | JP¥481.00 | 34 600 |
Feb 04, 2022 | JP¥495.00 | JP¥509.00 | JP¥490.00 | JP¥499.00 | 27 200 |
Feb 03, 2022 | JP¥512.00 | JP¥512.00 | JP¥498.00 | JP¥502.00 | 47 100 |
Feb 02, 2022 | JP¥508.00 | JP¥518.00 | JP¥505.00 | JP¥516.00 | 63 900 |
Feb 01, 2022 | JP¥493.00 | JP¥505.00 | JP¥488.00 | JP¥502.00 | 73 400 |
Jan 31, 2022 | JP¥471.00 | JP¥492.00 | JP¥469.00 | JP¥491.00 | 88 800 |
Jan 28, 2022 | JP¥465.00 | JP¥471.00 | JP¥453.00 | JP¥471.00 | 70 800 |
Jan 27, 2022 | JP¥460.00 | JP¥468.00 | JP¥441.00 | JP¥460.00 | 93 100 |
Jan 26, 2022 | JP¥463.00 | JP¥476.00 | JP¥460.00 | JP¥460.00 | 66 500 |
Jan 25, 2022 | JP¥469.00 | JP¥474.00 | JP¥463.00 | JP¥463.00 | 27 900 |
Jan 24, 2022 | JP¥456.00 | JP¥474.00 | JP¥453.00 | JP¥471.00 | 37 600 |
Jan 21, 2022 | JP¥463.00 | JP¥467.00 | JP¥457.00 | JP¥458.00 | 59 100 |
Jan 20, 2022 | JP¥452.00 | JP¥474.00 | JP¥451.00 | JP¥471.00 | 57 800 |
Jan 19, 2022 | JP¥452.00 | JP¥465.00 | JP¥450.00 | JP¥452.00 | 92 700 |
Jan 18, 2022 | JP¥456.00 | JP¥465.00 | JP¥453.00 | JP¥454.00 | 21 900 |
Jan 17, 2022 | JP¥474.00 | JP¥474.00 | JP¥455.00 | JP¥456.00 | 72 100 |
Jan 14, 2022 | JP¥466.00 | JP¥468.00 | JP¥458.00 | JP¥466.00 | 39 100 |
Jan 13, 2022 | JP¥489.00 | JP¥489.00 | JP¥469.00 | JP¥469.00 | 30 900 |
Jan 12, 2022 | JP¥468.00 | JP¥488.00 | JP¥468.00 | JP¥485.00 | 47 300 |
Jan 11, 2022 | JP¥460.00 | JP¥472.00 | JP¥460.00 | JP¥468.00 | 66 800 |
Jan 07, 2022 | JP¥455.00 | JP¥459.00 | JP¥450.00 | JP¥458.00 | 39 600 |
Jan 06, 2022 | JP¥462.00 | JP¥463.00 | JP¥454.00 | JP¥457.00 | 43 200 |
Jan 05, 2022 | JP¥478.00 | JP¥478.00 | JP¥466.00 | JP¥468.00 | 10 900 |
Jan 04, 2022 | JP¥471.00 | JP¥471.00 | JP¥471.00 | JP¥471.00 | 0 |