tiprankstipranks
Trending News
More News >
CE Holdings Co., Ltd. (JP:4320)
:4320
Japanese Market
Advertisement

CE Holdings Co., Ltd. (4320) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
729.00
739.00
718.00
737.00
737.00
+0.82%
107,300
1.21
Jul 28, 2025
723.00
737.00
714.00
731.00
731.00
+4.73%
253,400
2.97
Jul 25, 2025
695.00
698.00
691.00
698.00
698.00
-0.14%
50,400
0.59
Jul 24, 2025
714.00
714.00
691.00
699.00
699.00
-1.41%
58,900
0.70
Jul 23, 2025
700.00
710.00
688.00
709.00
709.00
+1.72%
66,200
0.78
Jul 22, 2025
684.00
700.00
684.00
697.00
697.00
+2.05%
46,600
0.55
Jul 18, 2025
703.00
714.00
683.00
683.00
683.00
-1.73%
91,700
1.09
Jul 17, 2025
693.00
705.00
686.00
695.00
695.00
-0.29%
89,400
1.06
Jul 16, 2025
673.00
697.00
667.00
697.00
697.00
+5.45%
139,400
1.68
Jul 15, 2025
670.00
670.00
660.00
661.00
661.00
-1.49%
50,200
0.61
Jul 14, 2025
686.00
687.00
670.00
671.00
671.00
-2.19%
28,700
0.33
Jul 11, 2025
688.00
688.00
673.00
686.00
686.00
+0.44%
49,000
0.56
Jul 10, 2025
681.00
687.00
674.00
683.00
683.00
+0.29%
44,900
0.51
Jul 09, 2025
675.00
697.00
673.00
681.00
681.00
+1.34%
110,000
1.26
Jul 08, 2025
660.00
674.00
660.00
672.00
672.00
+0.75%
72,900
0.81
Jul 07, 2025
664.00
672.00
660.00
667.00
667.00
0.00%
42,000
0.45
Jul 04, 2025
683.00
683.00
666.00
667.00
667.00
-0.89%
27,200
0.29
Jul 03, 2025
680.00
680.00
665.00
673.00
673.00
-0.74%
97,800
1.06
Jul 02, 2025
678.00
694.00
672.00
678.00
678.00
+0.15%
153,700
1.70
Jul 01, 2025
662.00
694.00
655.00
677.00
677.00
+2.27%
186,800
2.11
Jun 30, 2025
648.00
670.00
648.00
662.00
662.00
+2.32%
105,600
1.21
Jun 27, 2025
645.00
665.00
645.00
647.00
647.00
+0.62%
79,000
0.91
Jun 26, 2025
655.00
655.00
641.00
643.00
643.00
-1.23%
43,800
0.50
Jun 25, 2025
659.00
664.00
651.00
651.00
651.00
-1.06%
77,600
0.87
Jun 24, 2025
649.00
671.00
649.00
658.00
658.00
+1.23%
94,500
1.07
Jun 23, 2025
656.00
656.00
641.00
650.00
650.00
-0.91%
60,100
0.68
Jun 20, 2025
670.00
671.00
653.00
656.00
656.00
-1.50%
61,900
0.69
Jun 19, 2025
650.00
672.00
642.00
666.00
666.00
+4.06%
170,900
1.94
Jun 18, 2025
635.00
644.00
633.00
640.00
640.00
+0.63%
72,800
0.83
Jun 17, 2025
635.00
638.00
633.00
636.00
636.00
-0.16%
17,400
0.19
Jun 16, 2025
636.00
646.00
636.00
637.00
637.00
-0.47%
24,200
0.27
Jun 13, 2025
652.00
652.00
632.00
640.00
640.00
-1.69%
52,000
0.58
Jun 12, 2025
650.00
655.00
644.00
651.00
651.00
+0.15%
30,800
0.34
Jun 11, 2025
651.00
651.00
644.00
650.00
650.00
0.00%
29,000
0.32
Jun 10, 2025
644.00
655.00
644.00
650.00
650.00
+0.46%
47,500
0.51
Jun 09, 2025
647.00
653.00
641.00
647.00
647.00
+1.57%
52,000
0.55
Jun 06, 2025
660.00
660.00
636.00
637.00
637.00
-3.92%
68,200
0.72
Jun 05, 2025
657.00
670.00
657.00
663.00
663.00
-0.30%
34,400
0.36
Jun 04, 2025
668.00
668.00
655.00
665.00
665.00
-0.60%
61,100
0.62
Jun 03, 2025
647.00
672.00
635.00
669.00
669.00
+3.56%
136,200
1.40
Jun 02, 2025
649.00
649.00
640.00
646.00
646.00
-0.46%
33,700
0.35
May 30, 2025
650.00
656.00
641.00
649.00
649.00
+0.78%
46,600
0.48
May 29, 2025
648.00
651.00
641.00
644.00
644.00
-0.46%
19,900
0.20
May 28, 2025
650.00
653.00
640.00
647.00
647.00
+0.78%
40,600
0.41
May 27, 2025
655.00
656.00
639.00
642.00
642.00
-2.13%
42,800
0.43
May 26, 2025
652.00
662.00
651.00
656.00
656.00
+0.15%
51,000
0.51
May 23, 2025
655.00
661.00
650.00
655.00
655.00
0.00%
24,700
0.24
May 22, 2025
666.00
673.00
655.00
655.00
655.00
-1.65%
39,600
0.38
May 21, 2025
674.00
674.00
651.00
666.00
666.00
-2.20%
146,200
1.42
May 20, 2025
692.00
708.00
681.00
681.00
681.00
-0.15%
86,400
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis