JPX · 3696 · stock
Ceres Inc. (3696) stock price history
Every JPX trading session of Ceres Inc. from Oct 22, 2014 to Sep 28, 2026: 2,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3696 adjusted close, 2014 to 2026
- ¥4,562
- All time high, 2021
- ¥2,538
- 52 week high, ¥1,393 low
- 2,934
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3696 key facts
- Ceres Inc. (3696) closed at ¥2,192 on Sep 28, 2026 on JPX.
- 3696's all time high close is ¥4,562, set on Mar 18, 2021; its all time low close is ¥495.56 on Mar 19, 2020.
- 3696's 52 week range is ¥1,393 to ¥2,538.
- 3696 returned -12.0% over the year to Sep 28, 2026 and -8.9% over five years.
- Over ten years 3696 returned +29%, +2.5% a year compounded.
- 3696's deepest drawdown was -83.3% from Mar 18, 2021 to Oct 31, 2022.
- DataCedar holds 2,934 daily sessions of 3696 history from Oct 22, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3696 price chart, 2014 to 2026
3696 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +7.5% |
| 6 months | +47.2% |
| Year to date | +12.8% |
| 1 year | -12.0% |
| 3 years | +143.3% |
| 5 years | -8.9% |
| 10 years | +28.6% |
| Since Oct 22, 2014 | +88.2% |
| Compound annual growth, 11.9 years | +5.4% |
3696 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,562 on Mar 18, 2021
- All time low close
- ¥495.56 on Mar 19, 2020
- 52 week high
- ¥2,538 on Sep 29, 2025
- 52 week low
- ¥1,393 on Mar 30, 2026
- Deepest drawdown
- -83.3% from Mar 18, 2021 to Oct 31, 2022, not yet recovered
- Best single session
- +27.6% on Feb 24, 2016
- Worst single session
- -21.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +159%
- Worst calendar year
- 2022, -63%
3696 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 22, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,968 | ¥2,319 | ¥1,393 | ¥2,192 | +12.8% | 31.6M | 178 |
| 2025 | ¥3,088 | ¥3,107 | ¥1,703 | ¥1,943 | -34.9% | 148.1M | 243 |
| 2024 | ¥1,126 | ¥3,664 | ¥1,052 | ¥2,987 | +158.7% | 135.2M | 245 |
| 2023 | ¥812.48 | ¥1,380 | ¥809.69 | ¥1,154 | +42.1% | 47.9M | 246 |
| 2022 | ¥2,225 | ¥2,243 | ¥736.05 | ¥812.48 | -63.4% | 43.8M | 244 |
| 2021 | ¥2,520 | ¥4,696 | ¥1,925 | ¥2,218 | -8.8% | 88M | 245 |
| 2020 | ¥1,083 | ¥2,913 | ¥480.46 | ¥2,431 | +119.2% | 84.9M | 242 |
| 2019 | ¥1,464 | ¥2,102 | ¥939.75 | ¥1,109 | -25.4% | 40.7M | 241 |
| 2018 | ¥2,018 | ¥2,476 | ¥1,193 | ¥1,486 | -26.3% | 97.7M | 261 |
| 2017 | ¥1,488 | ¥2,135 | ¥1,060 | ¥2,018 | +38.6% | 64.5M | 253 |
| 2016 | ¥1,180 | ¥2,453 | ¥653.47 | ¥1,456 | +27.1% | 188.8M | 245 |
| 2015 | ¥889.38 | ¥1,438 | ¥584.59 | ¥1,145 | +30.1% | 37.7M | 244 |
| 2014 | ¥1,244 | ¥1,459 | ¥865.27 | ¥879.90 | n/a | 36.1M | 47 |
3696 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,192 | -0.8% |
| August 2026 | ¥2,210 | +4.6% |
| July 2026 | ¥2,113 | +1.1% |
| June 2026 | ¥2,091 | +16.3% |
| May 2026 | ¥1,798 | +0.2% |
| April 2026 | ¥1,795 | +26.5% |
| March 2026 | ¥1,419 | -12.3% |
| February 2026 | ¥1,618 | -11.5% |
| January 2026 | ¥1,829 | -5.9% |
| December 2025 | ¥1,943 | -6.5% |
| November 2025 | ¥2,079 | +3.4% |
| October 2025 | ¥2,009 | -18.4% |
About the 3696 data
Daily bars. 2,934 sessions from Oct 22, 2014 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3696/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3696 share price history
