kabutan

CE Holdings Co.,Ltd.(4320) Historical

4320
TSE Standard
CE Holdings Co.,Ltd.
1,011
JPY
+4
(+0.40%)
Dec 5, 3:30 pm JST
6.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,127 JPY
52 Week Low Jan 17, 2025
511 JPY
Yearly High Oct 23, 2025
1,127 JPY
Yearly Low Jan 17, 2025
511 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,046 1,049 995 1,011 -35 -3.35% 312,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,059 1,065 1,027 1,046 -13 -1.23% 204,900
Nov 21, 2025 1,005 1,060 977 1,059 +51 +5.06% 307,500
Nov 14, 2025 916 1,034 905 1,008 +2 +0.20% 677,100
Nov 7, 2025 1,065 1,076 997 1,006 -56 -5.27% 453,900
Oct 31, 2025 1,066 1,119 1,024 1,062 -3 -0.28% 834,300
Oct 24, 2025 918 1,127 905 1,065 +173 +19.39% 1,784,300
Oct 17, 2025 831 918 829 892 +50 +5.94% 485,800
Oct 10, 2025 797 849 786 842 +52 +6.58% 440,400
Oct 3, 2025 765 793 751 790 +10 +1.28% 394,400
Sep 26, 2025 794 802 771 780 -12 -1.52% 150,100
Sep 19, 2025 808 813 761 792 -16 -1.98% 489,800
Sep 12, 2025 765 827 765 808 +48 +6.32% 565,100
Sep 5, 2025 750 762 727 760 +10 +1.33% 340,500
Aug 29, 2025 750 770 721 750 +5 +0.67% 596,400
Aug 22, 2025 729 754 702 745 +16 +2.19% 457,300
Aug 15, 2025 704 748 675 729 0 0.00% 771,900
Aug 8, 2025 710 735 705 729 +9 +1.25% 434,700
Aug 1, 2025 723 739 714 720 +22 +3.15% 489,000
Jul 25, 2025 684 714 684 698 +15 +2.20% 222,100
Jul 18, 2025 686 714 660 683 -3 -0.44% 399,400