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 |
Jul 13, 2023 | JP¥650.00 | JP¥655.00 | JP¥641.00 | JP¥654.00 | 33 400 |
Jul 12, 2023 | JP¥661.00 | JP¥661.00 | JP¥642.00 | JP¥642.00 | 36 600 |
Jul 11, 2023 | JP¥654.00 | JP¥663.00 | JP¥650.00 | JP¥655.00 | 42 300 |
Jul 10, 2023 | JP¥649.00 | JP¥660.00 | JP¥646.00 | JP¥651.00 | 51 700 |
Jul 07, 2023 | JP¥659.00 | JP¥666.00 | JP¥649.00 | JP¥656.00 | 70 800 |
Jul 06, 2023 | JP¥681.00 | JP¥683.00 | JP¥659.00 | JP¥666.00 | 83 700 |
Jul 05, 2023 | JP¥678.00 | JP¥704.00 | JP¥672.00 | JP¥689.00 | 160 000 |
Jul 04, 2023 | JP¥676.00 | JP¥691.00 | JP¥669.00 | JP¥678.00 | 99 500 |
Jul 03, 2023 | JP¥665.00 | JP¥697.00 | JP¥665.00 | JP¥679.00 | 182 000 |
Jun 30, 2023 | JP¥656.00 | JP¥664.00 | JP¥649.00 | JP¥660.00 | 56 900 |
Jun 29, 2023 | JP¥648.00 | JP¥655.00 | JP¥641.00 | JP¥652.00 | 35 200 |
Jun 28, 2023 | JP¥645.00 | JP¥653.00 | JP¥645.00 | JP¥648.00 | 36 800 |
Jun 27, 2023 | JP¥640.00 | JP¥645.00 | JP¥631.00 | JP¥645.00 | 44 200 |
Jun 26, 2023 | JP¥654.00 | JP¥661.00 | JP¥631.00 | JP¥647.00 | 68 900 |
Jun 23, 2023 | JP¥665.00 | JP¥669.00 | JP¥643.00 | JP¥663.00 | 133 200 |
Jun 22, 2023 | JP¥634.00 | JP¥683.00 | JP¥628.00 | JP¥661.00 | 365 500 |
Jun 21, 2023 | JP¥626.00 | JP¥644.00 | JP¥620.00 | JP¥632.00 | 138 200 |
Jun 20, 2023 | JP¥618.00 | JP¥630.00 | JP¥610.00 | JP¥629.00 | 90 300 |
Jun 19, 2023 | JP¥600.00 | JP¥635.00 | JP¥596.00 | JP¥623.00 | 248 500 |
Jun 16, 2023 | JP¥585.00 | JP¥600.00 | JP¥581.00 | JP¥593.00 | 62 300 |
Jun 15, 2023 | JP¥595.00 | JP¥595.00 | JP¥581.00 | JP¥581.00 | 86 900 |
Jun 14, 2023 | JP¥596.00 | JP¥606.00 | JP¥596.00 | JP¥598.00 | 52 500 |
Jun 13, 2023 | JP¥610.00 | JP¥617.00 | JP¥595.00 | JP¥595.00 | 156 100 |
Jun 12, 2023 | JP¥585.00 | JP¥602.00 | JP¥576.00 | JP¥598.00 | 119 400 |
Jun 09, 2023 | JP¥576.00 | JP¥588.00 | JP¥576.00 | JP¥586.00 | 80 500 |