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 |
Nov 01, 2023 | JP¥540.00 | JP¥542.00 | JP¥527.00 | JP¥541.00 | 47 800 |
Oct 31, 2023 | JP¥521.00 | JP¥531.00 | JP¥514.00 | JP¥530.00 | 76 100 |
Oct 30, 2023 | JP¥540.00 | JP¥549.00 | JP¥519.00 | JP¥519.00 | 82 500 |
Oct 27, 2023 | JP¥526.00 | JP¥544.00 | JP¥525.00 | JP¥544.00 | 31 700 |
Oct 26, 2023 | JP¥540.00 | JP¥540.00 | JP¥528.00 | JP¥530.00 | 41 100 |
Oct 25, 2023 | JP¥540.00 | JP¥552.00 | JP¥537.00 | JP¥542.00 | 47 900 |
Oct 24, 2023 | JP¥531.00 | JP¥536.00 | JP¥516.00 | JP¥532.00 | 42 200 |
Oct 23, 2023 | JP¥543.00 | JP¥543.00 | JP¥514.00 | JP¥521.00 | 176 700 |
Oct 20, 2023 | JP¥511.00 | JP¥516.00 | JP¥505.00 | JP¥514.00 | 66 300 |
Oct 19, 2023 | JP¥518.00 | JP¥522.00 | JP¥512.00 | JP¥512.00 | 28 100 |
Oct 18, 2023 | JP¥524.00 | JP¥529.00 | JP¥517.00 | JP¥529.00 | 53 800 |
Oct 17, 2023 | JP¥524.00 | JP¥528.00 | JP¥518.00 | JP¥522.00 | 46 300 |
Oct 16, 2023 | JP¥528.00 | JP¥533.00 | JP¥515.00 | JP¥517.00 | 70 600 |
Oct 13, 2023 | JP¥545.00 | JP¥550.00 | JP¥530.00 | JP¥532.00 | 92 300 |
Oct 12, 2023 | JP¥554.00 | JP¥554.00 | JP¥546.00 | JP¥548.00 | 44 600 |
Oct 11, 2023 | JP¥571.00 | JP¥572.00 | JP¥554.00 | JP¥554.00 | 57 100 |
Oct 10, 2023 | JP¥563.00 | JP¥571.00 | JP¥556.00 | JP¥571.00 | 63 400 |
Oct 06, 2023 | JP¥568.00 | JP¥570.00 | JP¥559.00 | JP¥563.00 | 60 100 |
Oct 05, 2023 | JP¥561.00 | JP¥571.00 | JP¥556.00 | JP¥568.00 | 66 600 |
Oct 04, 2023 | JP¥548.00 | JP¥555.00 | JP¥542.00 | JP¥545.00 | 97 300 |
Oct 03, 2023 | JP¥562.00 | JP¥569.00 | JP¥556.00 | JP¥558.00 | 78 100 |
Oct 02, 2023 | JP¥590.00 | JP¥590.00 | JP¥571.00 | JP¥571.00 | 103 500 |
Sep 29, 2023 | JP¥600.00 | JP¥602.00 | JP¥585.00 | JP¥593.00 | 69 400 |
Sep 28, 2023 | JP¥597.00 | JP¥608.00 | JP¥596.00 | JP¥599.00 | 175 200 |
Sep 27, 2023 | JP¥577.00 | JP¥591.00 | JP¥570.00 | JP¥590.00 | 128 500 |