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 |
Dec 30, 2021 | JP¥471.00 | JP¥471.00 | JP¥471.00 | JP¥471.00 | 0 |
Dec 29, 2021 | JP¥458.00 | JP¥473.00 | JP¥458.00 | JP¥471.00 | 33 800 |
Dec 28, 2021 | JP¥457.00 | JP¥459.00 | JP¥452.00 | JP¥458.00 | 73 400 |
Dec 27, 2021 | JP¥470.00 | JP¥470.00 | JP¥456.00 | JP¥456.00 | 82 600 |
Dec 24, 2021 | JP¥478.00 | JP¥478.00 | JP¥470.00 | JP¥471.00 | 36 200 |
Dec 23, 2021 | JP¥480.00 | JP¥480.00 | JP¥473.00 | JP¥476.00 | 20 200 |
Dec 22, 2021 | JP¥468.00 | JP¥480.00 | JP¥468.00 | JP¥476.00 | 51 500 |
Dec 21, 2021 | JP¥475.00 | JP¥479.00 | JP¥465.00 | JP¥466.00 | 44 900 |
Dec 20, 2021 | JP¥487.00 | JP¥490.00 | JP¥474.00 | JP¥474.00 | 37 300 |
Dec 17, 2021 | JP¥491.00 | JP¥494.00 | JP¥487.00 | JP¥490.00 | 35 500 |
Dec 16, 2021 | JP¥500.00 | JP¥500.00 | JP¥488.00 | JP¥494.00 | 39 000 |
Dec 15, 2021 | JP¥487.00 | JP¥500.00 | JP¥486.00 | JP¥493.00 | 43 100 |
Dec 14, 2021 | JP¥495.00 | JP¥495.00 | JP¥482.00 | JP¥486.00 | 33 700 |
Dec 13, 2021 | JP¥498.00 | JP¥498.00 | JP¥484.00 | JP¥488.00 | 25 400 |
Dec 10, 2021 | JP¥500.00 | JP¥502.00 | JP¥492.00 | JP¥494.00 | 32 200 |
Dec 09, 2021 | JP¥504.00 | JP¥504.00 | JP¥496.00 | JP¥498.00 | 25 600 |
Dec 08, 2021 | JP¥502.00 | JP¥504.00 | JP¥494.00 | JP¥498.00 | 70 800 |
Dec 07, 2021 | JP¥489.00 | JP¥497.00 | JP¥487.00 | JP¥497.00 | 45 200 |
Dec 06, 2021 | JP¥490.00 | JP¥490.00 | JP¥474.00 | JP¥475.00 | 38 400 |
Dec 03, 2021 | JP¥468.00 | JP¥486.00 | JP¥465.00 | JP¥485.00 | 60 100 |
Dec 02, 2021 | JP¥469.00 | JP¥478.00 | JP¥456.00 | JP¥464.00 | 138 400 |
Dec 01, 2021 | JP¥468.00 | JP¥469.00 | JP¥454.00 | JP¥463.00 | 25 200 |
Nov 30, 2021 | JP¥487.00 | JP¥495.00 | JP¥468.00 | JP¥468.00 | 131 800 |
Nov 29, 2021 | JP¥485.00 | JP¥492.00 | JP¥479.00 | JP¥482.00 | 82 100 |
Nov 26, 2021 | JP¥491.00 | JP¥498.00 | JP¥486.00 | JP¥492.00 | 63 100 |