TYO:4320
CE Holdings Co.,Ltd. Stock Price (Quote)
JP¥564.00
-2.00 (-0.353%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥539.00 | JP¥609.00 | Monday, 13th May 2024 4320.T stock ended at JP¥564.00. This is 0.353% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 3.28% from a day low at JP¥548.00 to a day high of JP¥566.00. |
90 days | JP¥521.00 | JP¥609.00 | |
52 weeks | JP¥505.00 | JP¥704.00 |
Date | Open | High | Low | Close | Volume |
Jan 19, 2024 | JP¥615.00 | JP¥641.00 | JP¥608.00 | JP¥638.00 | 150 700 |
Jan 18, 2024 | JP¥592.00 | JP¥606.00 | JP¥592.00 | JP¥605.00 | 62 300 |
Jan 17, 2024 | JP¥597.00 | JP¥608.00 | JP¥593.00 | JP¥593.00 | 68 300 |
Jan 16, 2024 | JP¥611.00 | JP¥614.00 | JP¥592.00 | JP¥593.00 | 43 300 |
Jan 15, 2024 | JP¥600.00 | JP¥615.00 | JP¥600.00 | JP¥611.00 | 63 900 |
Jan 12, 2024 | JP¥632.00 | JP¥634.00 | JP¥599.00 | JP¥599.00 | 103 200 |
Jan 11, 2024 | JP¥642.00 | JP¥643.00 | JP¥633.00 | JP¥640.00 | 66 900 |
Jan 10, 2024 | JP¥635.00 | JP¥645.00 | JP¥634.00 | JP¥641.00 | 85 800 |
Jan 09, 2024 | JP¥634.00 | JP¥637.00 | JP¥630.00 | JP¥636.00 | 46 200 |
Jan 05, 2024 | JP¥633.00 | JP¥640.00 | JP¥628.00 | JP¥633.00 | 54 500 |
Jan 04, 2024 | JP¥631.00 | JP¥633.00 | JP¥621.00 | JP¥633.00 | 28 300 |
Dec 29, 2023 | JP¥626.00 | JP¥636.00 | JP¥626.00 | JP¥632.00 | 23 400 |
Dec 28, 2023 | JP¥630.00 | JP¥634.00 | JP¥622.00 | JP¥631.00 | 34 700 |
Dec 27, 2023 | JP¥628.00 | JP¥635.00 | JP¥626.00 | JP¥633.00 | 71 300 |
Dec 26, 2023 | JP¥620.00 | JP¥634.00 | JP¥619.00 | JP¥631.00 | 70 800 |
Dec 25, 2023 | JP¥629.00 | JP¥636.00 | JP¥618.00 | JP¥622.00 | 63 000 |
Dec 22, 2023 | JP¥611.00 | JP¥623.00 | JP¥611.00 | JP¥614.00 | 27 000 |
Dec 21, 2023 | JP¥619.00 | JP¥624.00 | JP¥605.00 | JP¥614.00 | 50 000 |
Dec 20, 2023 | JP¥629.00 | JP¥644.00 | JP¥626.00 | JP¥629.00 | 88 400 |
Dec 19, 2023 | JP¥613.00 | JP¥632.00 | JP¥613.00 | JP¥629.00 | 49 000 |
Dec 18, 2023 | JP¥613.00 | JP¥616.00 | JP¥610.00 | JP¥614.00 | 25 100 |
Dec 15, 2023 | JP¥615.00 | JP¥625.00 | JP¥615.00 | JP¥619.00 | 25 600 |
Dec 14, 2023 | JP¥630.00 | JP¥640.00 | JP¥620.00 | JP¥620.00 | 35 000 |
Dec 13, 2023 | JP¥635.00 | JP¥639.00 | JP¥630.00 | JP¥630.00 | 38 600 |
Dec 12, 2023 | JP¥640.00 | JP¥642.00 | JP¥630.00 | JP¥635.00 | 53 900 |