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 |
Sep 26, 2023 | JP¥577.00 | JP¥584.00 | JP¥576.00 | JP¥583.00 | 89 200 |
Sep 25, 2023 | JP¥574.00 | JP¥574.00 | JP¥565.00 | JP¥571.00 | 55 800 |
Sep 22, 2023 | JP¥562.00 | JP¥571.00 | JP¥558.00 | JP¥567.00 | 71 400 |
Sep 21, 2023 | JP¥575.00 | JP¥578.00 | JP¥564.00 | JP¥566.00 | 68 200 |
Sep 20, 2023 | JP¥585.00 | JP¥585.00 | JP¥576.00 | JP¥576.00 | 57 600 |
Sep 19, 2023 | JP¥585.00 | JP¥588.00 | JP¥582.00 | JP¥585.00 | 48 100 |
Sep 15, 2023 | JP¥590.00 | JP¥590.00 | JP¥582.00 | JP¥586.00 | 47 200 |
Sep 14, 2023 | JP¥581.00 | JP¥585.00 | JP¥573.00 | JP¥583.00 | 8 600 |
Sep 13, 2023 | JP¥583.00 | JP¥583.00 | JP¥577.00 | JP¥581.00 | 21 800 |
Sep 12, 2023 | JP¥583.00 | JP¥588.00 | JP¥581.00 | JP¥586.00 | 15 000 |
Sep 11, 2023 | JP¥584.00 | JP¥590.00 | JP¥578.00 | JP¥581.00 | 13 300 |
Sep 08, 2023 | JP¥589.00 | JP¥591.00 | JP¥583.00 | JP¥583.00 | 38 700 |
Sep 07, 2023 | JP¥600.00 | JP¥600.00 | JP¥591.00 | JP¥595.00 | 27 800 |
Sep 06, 2023 | JP¥592.00 | JP¥604.00 | JP¥591.00 | JP¥601.00 | 44 600 |
Sep 05, 2023 | JP¥591.00 | JP¥591.00 | JP¥586.00 | JP¥591.00 | 47 500 |
Sep 04, 2023 | JP¥595.00 | JP¥595.00 | JP¥586.00 | JP¥591.00 | 31 100 |
Sep 01, 2023 | JP¥581.00 | JP¥585.00 | JP¥577.00 | JP¥585.00 | 45 300 |
Aug 31, 2023 | JP¥581.00 | JP¥586.00 | JP¥581.00 | JP¥581.00 | 27 400 |
Aug 30, 2023 | JP¥582.00 | JP¥587.00 | JP¥577.00 | JP¥582.00 | 34 100 |
Aug 29, 2023 | JP¥570.00 | JP¥582.00 | JP¥569.00 | JP¥581.00 | 58 100 |
Aug 28, 2023 | JP¥565.00 | JP¥567.00 | JP¥561.00 | JP¥566.00 | 24 000 |
Aug 25, 2023 | JP¥556.00 | JP¥558.00 | JP¥549.00 | JP¥556.00 | 24 800 |
Aug 24, 2023 | JP¥555.00 | JP¥559.00 | JP¥551.00 | JP¥557.00 | 42 300 |
Aug 23, 2023 | JP¥545.00 | JP¥554.00 | JP¥545.00 | JP¥554.00 | 20 600 |
Aug 22, 2023 | JP¥549.00 | JP¥554.00 | JP¥546.00 | JP¥548.00 | 20 600 |