Tokyo - Delayed Quote
JPY
Cerespo Co., Ltd. (9625.T)
916.00
+23.00
(+2.58%)
As of 11:03:02 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
900.00
916.00
900.00
916.00
916.00
2,100
Nov 6, 2026
899.00
903.00
865.00
893.00
893.00
14,100
Nov 5, 2026
898.00
909.00
898.00
908.00
908.00
4,800
Nov 4, 2026
913.00
919.00
900.00
900.00
900.00
10,400
Nov 2, 2026
904.00
913.00
898.00
898.00
898.00
2,400
Oct 30, 2026
910.00
922.00
898.00
907.00
907.00
1,000
Oct 29, 2026
916.00
923.00
910.00
910.00
910.00
1,800
Oct 28, 2026
915.00
925.00
915.00
923.00
923.00
1,000
Oct 27, 2026
930.00
930.00
922.00
928.00
928.00
5,600
Oct 26, 2026
918.00
928.00
910.00
928.00
928.00
5,100
Oct 23, 2026
900.00
930.00
900.00
930.00
930.00
7,000
Oct 22, 2026
909.00
923.00
909.00
923.00
923.00
600
Oct 21, 2026
935.00
939.00
915.00
915.00
915.00
12,500
Oct 20, 2026
927.00
935.00
920.00
923.00
923.00
10,000
Oct 19, 2026
923.00
924.00
919.00
922.00
922.00
2,300
Oct 16, 2026
928.00
928.00
912.00
919.00
919.00
3,100
Oct 15, 2026
923.00
925.00
912.00
918.00
918.00
6,800
Oct 14, 2026
911.00
918.00
911.00
918.00
918.00
1,300
Oct 13, 2026
918.00
918.00
911.00
911.00
911.00
800
Oct 9, 2026
916.00
929.00
915.00
918.00
918.00
8,100
Oct 8, 2026
901.00
907.00
895.00
901.00
901.00
2,700
Oct 7, 2026
905.00
905.00
900.00
901.00
901.00
3,300
Oct 6, 2026
910.00
913.00
899.00
905.00
905.00
13,100
Oct 5, 2026
917.00
917.00
906.00
908.00
908.00
1,300
Oct 2, 2026
921.00
936.00
909.00
917.00
917.00
22,300
Oct 1, 2026
924.00
930.00
915.00
917.00
917.00
5,300
Sep 30, 2026
924.00
924.00
924.00
924.00
924.00
200
Sep 29, 2026
918.00
942.00
918.00
937.00
937.00
3,100
Sep 28, 2026
934.00
941.00
933.00
933.00
933.00
4,400
Sep 25, 2026
930.00
936.00
924.00
928.00
928.00
5,600
Sep 24, 2026
922.00
940.00
922.00
930.00
930.00
4,400
Sep 18, 2026
926.00
933.00
926.00
927.00
927.00
600
Sep 17, 2026
938.00
939.00
920.00
926.00
926.00
2,200
Sep 16, 2026
939.00
939.00
932.00
938.00
938.00
1,500
Sep 15, 2026
933.00
939.00
923.00
938.00
938.00
4,100
Sep 14, 2026
930.00
933.00
919.00
922.00
922.00
3,600
Sep 11, 2026
933.00
933.00
920.00
920.00
920.00
3,800
Sep 10, 2026
942.00
947.00
933.00
933.00
933.00
2,000
Sep 9, 2026
952.00
952.00
943.00
946.00
946.00
2,600
Sep 8, 2026
950.00
950.00
947.00
949.00
949.00
3,300
Sep 7, 2026
947.00
959.00
946.00
950.00
950.00
2,700
Sep 4, 2026
954.00
954.00
946.00
953.00
953.00
2,600
Sep 3, 2026
950.00
956.00
947.00
954.00
954.00
4,500
Sep 2, 2026
957.00
958.00
943.00
950.00
950.00
4,100
Sep 1, 2026
955.00
960.00
955.00
960.00
960.00
800
Aug 31, 2026
948.00
962.00
945.00
962.00
962.00
8,100
Aug 28, 2026
945.00
969.00
945.00
945.00
945.00
4,400
Aug 27, 2026
992.00
992.00
943.00
943.00
943.00
69,300
Aug 26, 2026
962.00
989.00
962.00
989.00
989.00
6,900
Aug 25, 2026
959.00
968.00
959.00
962.00
962.00
1,900
Aug 24, 2026
949.00
964.00
947.00
959.00
959.00
6,900
Aug 21, 2026
945.00
946.00
934.00
946.00
946.00
6,700
Aug 20, 2026
942.00
946.00
935.00
943.00
943.00
4,200
Aug 19, 2026
939.00
947.00
925.00
939.00
939.00
12,500
Aug 18, 2026
932.00
939.00
932.00
939.00
939.00
4,000
Aug 17, 2026
930.00
939.00
925.00
939.00
939.00
19,100
Aug 14, 2026
914.00
934.00
914.00
931.00
931.00
12,600
Aug 13, 2026
927.00
934.00
914.00
929.00
929.00
55,800
Aug 12, 2026
903.00
912.00
900.00
912.00
912.00
14,200
Aug 10, 2026
917.00
917.00
897.00
900.00
900.00
14,100
Aug 7, 2026
887.00
900.00
860.00
898.00
898.00
35,700
Aug 6, 2026
884.00
888.00
862.00
887.00
887.00
46,500
Aug 5, 2026
850.00
879.00
825.00
877.00
877.00
264,400
Aug 4, 2026
1,032.00
1,032.00
845.00
845.00
845.00
285,500
Aug 3, 2026
1,078.00
1,083.00
1,078.00
1,080.00
1,080.00
9,200
Jul 31, 2026
1,079.00
1,080.00
1,072.00
1,080.00
1,080.00
4,800
Jul 30, 2026
1,079.00
1,080.00
1,069.00
1,078.00
1,078.00
9,600
Jul 29, 2026
1,079.00
1,080.00
1,070.00
1,080.00
1,080.00
13,200
Jul 28, 2026
1,083.00
1,085.00
1,065.00
1,080.00
1,080.00
21,900
Jul 27, 2026
1,082.00
1,087.00
1,082.00
1,083.00
1,083.00
1,400
Jul 24, 2026
1,082.00
1,082.00
1,082.00
1,082.00
1,082.00
200
Jul 23, 2026
1,088.00
1,095.00
1,085.00
1,085.00
1,085.00
62,900
Jul 22, 2026
1,083.00
1,087.00
1,083.00
1,085.00
1,085.00
3,400
Jul 21, 2026
1,089.00
1,089.00
1,075.00
1,083.00
1,083.00
2,600
Jul 17, 2026
1,076.00
1,086.00
1,076.00
1,080.00
1,080.00
900
Jul 16, 2026
1,081.00
1,092.00
1,081.00
1,092.00
1,092.00
1,900
Jul 15, 2026
1,097.00
1,097.00
1,086.00
1,091.00
1,091.00
27,800
Jul 14, 2026
1,082.00
1,084.00
1,082.00
1,084.00
1,084.00
2,700
Jul 13, 2026
1,080.00
1,082.00
1,076.00
1,082.00
1,082.00
9,000
Jul 10, 2026
1,078.00
1,080.00
1,075.00
1,080.00
1,080.00
2,500
Jul 9, 2026
1,078.00
1,078.00
1,074.00
1,075.00
1,075.00
1,800
Jul 8, 2026
1,074.00
1,078.00
1,072.00
1,078.00
1,078.00
5,100
Jul 7, 2026
1,072.00
1,075.00
1,072.00
1,073.00
1,073.00
1,500
Jul 6, 2026
1,075.00
1,075.00
1,071.00
1,072.00
1,072.00
1,900
Jul 3, 2026
1,071.00
1,075.00
1,070.00
1,075.00
1,075.00
1,500
Jul 2, 2026
1,074.00
1,074.00
1,070.00
1,074.00
1,074.00
800
Jul 1, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,070.00
900
Jun 30, 2026
1,077.00
1,077.00
1,077.00
1,077.00
1,077.00
100
Jun 29, 2026
1,070.00
1,077.00
1,070.00
1,076.00
1,076.00
1,100
Jun 26, 2026
1,073.00
1,073.00
1,073.00
1,073.00
1,073.00
700
Jun 25, 2026
1,078.00
1,078.00
1,063.00
1,073.00
1,073.00
1,500
Jun 24, 2026
1,074.00
1,078.00
1,068.00
1,071.00
1,071.00
33,800
Jun 23, 2026
1,071.00
1,077.00
1,070.00
1,074.00
1,074.00
1,200
Jun 22, 2026
1,071.00
1,075.00
1,071.00
1,071.00
1,071.00
1,500
Jun 19, 2026
1,070.00
1,075.00
1,070.00
1,071.00
1,071.00
8,100
Jun 18, 2026
1,078.00
1,078.00
1,066.00
1,073.00
1,073.00
2,600
Jun 17, 2026
1,079.00
1,080.00
1,063.00
1,079.00
1,079.00
41,400
Jun 16, 2026
1,068.00
1,078.00
1,068.00
1,078.00
1,078.00
13,800
Jun 15, 2026
1,079.00
1,079.00
1,068.00
1,073.00
1,073.00
1,700
Jun 12, 2026
1,064.00
1,076.00
1,063.00
1,068.00
1,068.00
2,800
Jun 11, 2026
1,075.00
1,077.00
1,060.00
1,077.00
1,077.00
6,400
Jun 10, 2026
1,075.00
1,078.00
1,075.00
1,075.00
1,075.00
1,100
Jun 9, 2026
1,080.00
1,080.00
1,071.00
1,077.00
1,077.00
900
Jun 8, 2026
1,072.00
1,077.00
1,072.00
1,075.00
1,075.00
600
Jun 5, 2026
1,077.00
1,080.00
1,076.00
1,079.00
1,079.00
7,200
Jun 4, 2026
1,075.00
1,080.00
1,072.00
1,077.00
1,077.00
2,600
Jun 3, 2026
1,075.00
1,080.00
1,070.00
1,075.00
1,075.00
18,400
Jun 2, 2026
1,069.00
1,080.00
1,068.00
1,075.00
1,075.00
3,900
Jun 1, 2026
1,080.00
1,080.00
1,075.00
1,076.00
1,076.00
4,500
May 29, 2026
1,080.00
1,084.00
1,080.00
1,080.00
1,080.00
1,500
May 28, 2026
1,080.00
1,080.00
1,079.00
1,080.00
1,080.00
1,900
May 27, 2026
1,072.00
1,080.00
1,072.00
1,080.00
1,080.00
2,700
May 26, 2026
1,074.00
1,075.00
1,074.00
1,074.00
1,074.00
1,000
May 25, 2026
1,081.00
1,082.00
1,073.00
1,075.00
1,075.00
3,300
May 22, 2026
1,077.00
1,084.00
1,077.00
1,078.00
1,078.00
800
May 21, 2026
1,077.00
1,079.00
1,076.00
1,076.00
1,076.00
500
May 20, 2026
1,082.00
1,082.00
1,069.00
1,074.00
1,074.00
16,700
May 19, 2026
1,090.00
1,090.00
1,078.00
1,080.00
1,080.00
31,400
May 18, 2026
1,086.00
1,086.00
1,078.00
1,083.00
1,083.00
4,800
May 15, 2026
1,085.00
1,091.00
1,072.00
1,087.00
1,087.00
87,300
May 14, 2026
1,081.00
1,093.00
1,081.00
1,086.00
1,086.00
2,000
May 13, 2026
1,077.00
1,089.00
1,077.00
1,088.00
1,088.00
3,300
May 12, 2026
1,098.00
1,105.00
1,086.00
1,092.00
1,092.00
5,200
May 11, 2026
1,095.00
1,097.00
1,081.00
1,097.00
1,097.00
3,500
May 8, 2026
1,090.00
1,096.00
1,085.00
1,094.00
1,094.00
11,600
May 7, 2026
1,090.00
1,110.00
1,090.00
1,095.00
1,095.00
12,400
May 1, 2026
1,081.00
1,095.00
1,081.00
1,089.00
1,089.00
2,200
Apr 30, 2026
1,079.00
1,089.00
1,079.00
1,089.00
1,089.00
2,300
Apr 28, 2026
1,080.00
1,088.00
1,070.00
1,088.00
1,088.00
2,200
Apr 27, 2026
1,085.00
1,088.00
1,080.00
1,088.00
1,088.00
28,200
Apr 24, 2026
1,089.00
1,089.00
1,082.00
1,085.00
1,085.00
300
Apr 23, 2026
1,087.00
1,087.00
1,083.00
1,083.00
1,083.00
300
Apr 22, 2026
1,088.00
1,089.00
1,086.00
1,087.00
1,087.00
1,700
Apr 21, 2026
1,084.00
1,090.00
1,084.00
1,089.00
1,089.00
3,000
Apr 20, 2026
1,090.00
1,090.00
1,081.00
1,086.00
1,086.00
800
Apr 17, 2026
1,084.00
1,090.00
1,084.00
1,090.00
1,090.00
500
Apr 16, 2026
1,085.00
1,090.00
1,081.00
1,087.00
1,087.00
1,700
Apr 15, 2026
1,096.00
1,096.00
1,087.00
1,088.00
1,088.00
1,800
Apr 14, 2026
1,085.00
1,095.00
1,085.00
1,095.00
1,095.00
1,400
Apr 13, 2026
1,085.00
1,088.00
1,076.00
1,088.00
1,088.00
3,000
Apr 10, 2026
1,100.00
1,100.00
1,088.00
1,088.00
1,088.00
1,300
Apr 9, 2026
1,092.00
1,092.00
1,092.00
1,092.00
1,092.00
800
Apr 8, 2026
1,098.00
1,098.00
1,077.00
1,091.00
1,091.00
6,800
Apr 7, 2026
1,080.00
1,086.00
1,080.00
1,086.00
1,086.00
600
Apr 6, 2026
1,083.00
1,083.00
1,074.00
1,082.00
1,082.00
3,900
Apr 3, 2026
1,099.00
1,099.00
1,080.00
1,080.00
1,080.00
700
Apr 2, 2026
1,102.00
1,102.00
1,098.00
1,099.00
1,099.00
3,500
Apr 1, 2026
1,090.00
1,090.00
1,085.00
1,090.00
1,090.00
1,800
Mar 31, 2026
1,056.00
1,083.00
1,056.00
1,080.00
1,080.00
5,400
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,044.00
1,079.00
1,044.00
1,069.00
1,069.00
5,300
Mar 27, 2026
1,094.00
1,100.00
1,090.00
1,100.00
1,060.00
2,600
Mar 26, 2026
1,100.00
1,100.00
1,093.00
1,094.00
1,054.22
4,300
Mar 25, 2026
1,100.00
1,104.00
1,093.00
1,104.00
1,063.85
3,300
Mar 24, 2026
1,090.00
1,097.00
1,084.00
1,093.00
1,053.25
8,100
Mar 23, 2026
1,092.00
1,093.00
1,081.00
1,081.00
1,041.69
14,500
Mar 19, 2026
1,101.00
1,106.00
1,096.00
1,096.00
1,056.15
6,000
Mar 18, 2026
1,110.00
1,113.00
1,102.00
1,113.00
1,072.53
2,500
Mar 17, 2026
1,107.00
1,108.00
1,098.00
1,108.00
1,067.71
5,600
Mar 16, 2026
1,101.00
1,103.00
1,099.00
1,100.00
1,060.00
4,000
Mar 13, 2026
1,100.00
1,101.00
1,099.00
1,101.00
1,060.96
2,400
Mar 12, 2026
1,101.00
1,102.00
1,099.00
1,101.00
1,060.96
4,300
Mar 11, 2026
1,102.00
1,110.00
1,102.00
1,102.00
1,061.93
5,500
Mar 10, 2026
1,101.00
1,107.00
1,101.00
1,102.00
1,061.93
8,500
Mar 9, 2026
1,081.00
1,091.00
1,075.00
1,091.00
1,051.33
18,500
Mar 6, 2026
1,119.00
1,119.00
1,102.00
1,109.00
1,068.67
1,800
Mar 5, 2026
1,101.00
1,120.00
1,101.00
1,117.00
1,076.38
8,300
Mar 4, 2026
1,118.00
1,118.00
1,097.00
1,104.00
1,063.85
12,100
Mar 3, 2026
1,133.00
1,134.00
1,124.00
1,124.00
1,083.13
2,800
Mar 2, 2026
1,123.00
1,137.00
1,123.00
1,133.00
1,091.80
3,400
Feb 27, 2026
1,129.00
1,147.00
1,128.00
1,142.00
1,100.47
4,700
Feb 26, 2026
1,115.00
1,136.00
1,115.00
1,131.00
1,089.87
4,600
Feb 25, 2026
1,120.00
1,137.00
1,120.00
1,129.00
1,087.95
10,800
Feb 24, 2026
1,123.00
1,124.00
1,115.00
1,124.00
1,083.13
6,400
Feb 20, 2026
1,107.00
1,115.00
1,107.00
1,115.00
1,074.45
13,600
Feb 19, 2026
1,107.00
1,111.00
1,099.00
1,111.00
1,070.60
8,100
Feb 18, 2026
1,110.00
1,116.00
1,104.00
1,104.00
1,063.85
1,500
Feb 17, 2026
1,114.00
1,115.00
1,102.00
1,105.00
1,064.82
14,700
Feb 16, 2026
1,122.00
1,122.00
1,110.00
1,116.00
1,075.42
12,600
Feb 13, 2026
1,126.00
1,135.00
1,114.00
1,120.00
1,079.27
40,100
Feb 12, 2026
1,112.00
1,112.00
1,104.00
1,110.00
1,069.64
1,900
Feb 10, 2026
1,113.00
1,113.00
1,100.00
1,110.00
1,069.64
2,500
Feb 9, 2026
1,107.00
1,114.00
1,107.00
1,113.00
1,072.53
5,600
Feb 6, 2026
1,108.00
1,108.00
1,102.00
1,107.00
1,066.75
2,400
Feb 5, 2026
1,113.00
1,114.00
1,098.00
1,108.00
1,067.71
4,700
Feb 4, 2026
1,111.00
1,114.00
1,108.00
1,114.00
1,073.49
4,400
Feb 3, 2026
1,110.00
1,111.00
1,107.00
1,111.00
1,070.60
3,400
Feb 2, 2026
1,108.00
1,109.00
1,106.00
1,109.00
1,068.67
2,200
Jan 30, 2026
1,100.00
1,105.00
1,099.00
1,105.00
1,064.82
2,900
Jan 29, 2026
1,102.00
1,102.00
1,096.00
1,098.00
1,058.07
3,900
Jan 28, 2026
1,103.00
1,111.00
1,100.00
1,102.00
1,061.93
9,300
Jan 27, 2026
1,102.00
1,116.00
1,102.00
1,108.00
1,067.71
3,200
Jan 26, 2026
1,100.00
1,102.00
1,095.00
1,102.00
1,061.93
8,600
Jan 23, 2026
1,111.00
1,111.00
1,102.00
1,102.00
1,061.93
3,600
Jan 22, 2026
1,105.00
1,111.00
1,105.00
1,111.00
1,070.60
3,300
Jan 21, 2026
1,099.00
1,111.00
1,092.00
1,104.00
1,063.85
10,200
Jan 20, 2026
1,103.00
1,123.00
1,103.00
1,105.00
1,064.82
13,700
Jan 19, 2026
1,110.00
1,110.00
1,099.00
1,102.00
1,061.93
5,600
Jan 16, 2026
1,100.00
1,109.00
1,097.00
1,106.00
1,065.78
8,200
Jan 15, 2026
1,082.00
1,100.00
1,081.00
1,096.00
1,056.15
13,200
Jan 14, 2026
1,100.00
1,100.00
1,081.00
1,091.00
1,051.33
4,600
Jan 13, 2026
1,096.00
1,100.00
1,080.00
1,089.00
1,049.40
11,900
Jan 9, 2026
1,086.00
1,092.00
1,079.00
1,086.00
1,046.51
2,300
Jan 8, 2026
1,083.00
1,089.00
1,079.00
1,084.00
1,044.58
8,800
Jan 7, 2026
1,088.00
1,095.00
1,084.00
1,087.00
1,047.47
6,100
Jan 6, 2026
1,078.00
1,088.00
1,078.00
1,087.00
1,047.47
5,100
Jan 5, 2026
1,072.00
1,086.00
1,072.00
1,078.00
1,038.80
5,700
Dec 30, 2025
1,070.00
1,074.00
1,066.00
1,071.00
1,032.05
10,400
Dec 29, 2025
1,070.00
1,070.00
1,063.00
1,066.00
1,027.24
4,800
Dec 26, 2025
1,065.00
1,065.00
1,054.00
1,059.00
1,020.49
10,000
Dec 25, 2025
1,070.00
1,070.00
1,062.00
1,064.00
1,025.31
3,800
Dec 24, 2025
1,066.00
1,070.00
1,062.00
1,069.00
1,030.13
4,100
Dec 23, 2025
1,058.00
1,073.00
1,058.00
1,064.00
1,025.31
4,300
Dec 22, 2025
1,059.00
1,069.00
1,059.00
1,062.00
1,023.38
4,400
Dec 19, 2025
1,062.00
1,068.00
1,060.00
1,068.00
1,029.16
3,700
Dec 18, 2025
1,063.00
1,068.00
1,060.00
1,068.00
1,029.16
5,600
Dec 17, 2025
1,063.00
1,065.00
1,059.00
1,062.00
1,023.38
1,800
Dec 16, 2025
1,063.00
1,064.00
1,060.00
1,062.00
1,023.38
800
Dec 15, 2025
1,060.00
1,067.00
1,056.00
1,063.00
1,024.35
7,700
Dec 12, 2025
1,056.00
1,061.00
1,056.00
1,061.00
1,022.42
1,400
Dec 11, 2025
1,059.00
1,059.00
1,054.00
1,056.00
1,017.60
2,100
Dec 10, 2025
1,051.00
1,059.00
1,051.00
1,059.00
1,020.49
4,400
Dec 9, 2025
1,055.00
1,055.00
1,050.00
1,052.00
1,013.75
3,900
Dec 8, 2025
1,042.00
1,058.00
1,042.00
1,058.00
1,019.53
5,100
Dec 5, 2025
1,056.00
1,056.00
1,051.00
1,052.00
1,013.75
4,700
Dec 4, 2025
1,046.00
1,066.00
1,042.00
1,059.00
1,020.49
10,900
Dec 3, 2025
1,059.00
1,059.00
1,048.00
1,049.00
1,010.85
10,000
Dec 2, 2025
1,052.00
1,061.00
1,046.00
1,061.00
1,022.42
5,300
Dec 1, 2025
1,045.00
1,052.00
1,041.00
1,052.00
1,013.75
8,200
Nov 28, 2025
1,041.00
1,054.00
1,041.00
1,045.00
1,007.00
4,500
Nov 27, 2025
1,040.00
1,043.00
1,034.00
1,041.00
1,003.15
8,000
Nov 26, 2025
1,016.00
1,042.00
1,016.00
1,037.00
999.29
12,100
Nov 25, 2025
1,011.00
1,041.00
1,007.00
1,041.00
1,003.15
14,100
Nov 21, 2025
997.00
1,020.00
991.00
1,008.00
971.35
29,200
Nov 20, 2025
1,006.00
1,008.00
990.00
997.00
960.75
29,600
Nov 19, 2025
1,039.00
1,039.00
997.00
1,001.00
964.60
197,200
Nov 18, 2025
1,033.00
1,046.00
1,029.00
1,031.00
993.51
23,100
Nov 17, 2025
1,045.00
1,045.00
1,020.00
1,036.00
998.33
22,800
Nov 14, 2025
1,065.00
1,077.00
1,035.00
1,044.00
1,006.04
35,400
Nov 13, 2025
1,089.00
1,097.00
1,086.00
1,087.00
1,047.47
16,000
Nov 12, 2025
1,080.00
1,090.00
1,080.00
1,083.00
1,043.62
13,400
Nov 11, 2025
1,077.00
1,087.00
1,077.00
1,081.00
1,041.69
13,300
Nov 10, 2025
1,082.00
1,088.00
1,076.00
1,076.00
1,036.87
3,800
