Caulis Inc. (TYO:153A)
Japan · Delayed Price · Currency is JPY 2,057.00
+55.00 (2.75%)
May 28, 2026, 3:30 PM JST
Caulis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,050.00 | 2,113.00 | 2,023.00 | 2,057.00 | 2,057.00 | 2.75% | 111,300 |
| May 27, 2026 | 2,189.00 | 2,210.00 | 1,968.00 | 2,002.00 | 2,002.00 | -8.50% | 250,300 |
| May 26, 2026 | 2,141.00 | 2,219.00 | 2,079.00 | 2,188.00 | 2,188.00 | 2.15% | 128,500 |
| May 25, 2026 | 2,010.00 | 2,149.00 | 1,966.00 | 2,142.00 | 2,142.00 | 10.98% | 188,900 |
| May 22, 2026 | 1,850.00 | 1,949.00 | 1,826.00 | 1,930.00 | 1,930.00 | 3.93% | 101,400 |
| May 21, 2026 | 1,771.00 | 1,938.00 | 1,750.00 | 1,857.00 | 1,857.00 | 7.28% | 223,900 |
| May 20, 2026 | 1,998.00 | 1,998.00 | 1,705.00 | 1,731.00 | 1,731.00 | -13.79% | 236,300 |
| May 19, 2026 | 1,972.00 | 2,222.00 | 1,969.00 | 2,008.00 | 2,008.00 | 7.84% | 256,900 |
| May 18, 2026 | 1,768.00 | 1,929.00 | 1,710.00 | 1,862.00 | 1,862.00 | 5.20% | 202,000 |
| May 15, 2026 | 1,671.00 | 1,770.00 | 1,625.00 | 1,770.00 | 1,770.00 | 3.45% | 57,800 |
| May 14, 2026 | 1,716.00 | 1,736.00 | 1,679.00 | 1,711.00 | 1,711.00 | -0.06% | 80,300 |
| May 13, 2026 | 1,713.00 | 1,739.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.23% | 36,800 |
| May 12, 2026 | 1,699.00 | 1,768.00 | 1,682.00 | 1,716.00 | 1,716.00 | 1.00% | 114,900 |
| May 11, 2026 | 1,650.00 | 1,705.00 | 1,612.00 | 1,699.00 | 1,699.00 | 4.43% | 86,100 |
| May 8, 2026 | 1,554.00 | 1,629.00 | 1,554.00 | 1,627.00 | 1,627.00 | 2.07% | 72,900 |
| May 7, 2026 | 1,573.00 | 1,613.00 | 1,440.00 | 1,594.00 | 1,594.00 | 0.44% | 149,400 |
| May 1, 2026 | 1,636.00 | 1,729.00 | 1,554.00 | 1,587.00 | 1,587.00 | -4.57% | 208,200 |
| Apr 30, 2026 | 1,480.00 | 1,715.00 | 1,449.00 | 1,663.00 | 1,663.00 | 11.91% | 528,500 |
| Apr 28, 2026 | 1,535.00 | 1,549.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.61% | 159,000 |
| Apr 27, 2026 | 1,550.00 | 1,586.00 | 1,405.00 | 1,477.00 | 1,477.00 | -4.40% | 246,300 |
| Apr 24, 2026 | 1,641.00 | 1,690.00 | 1,545.00 | 1,545.00 | 1,545.00 | -6.48% | 296,200 |
| Apr 23, 2026 | 1,607.00 | 1,773.00 | 1,607.00 | 1,652.00 | 1,652.00 | 1.54% | 456,700 |
| Apr 22, 2026 | 1,605.00 | 1,676.00 | 1,470.00 | 1,627.00 | 1,627.00 | -1.09% | 338,500 |
| Apr 21, 2026 | 1,585.00 | 1,674.00 | 1,560.00 | 1,645.00 | 1,645.00 | 3.26% | 340,000 |
| Apr 20, 2026 | 1,576.00 | 1,613.00 | 1,545.00 | 1,593.00 | 1,593.00 | 3.71% | 304,700 |
| Apr 17, 2026 | 1,490.00 | 1,568.00 | 1,467.00 | 1,536.00 | 1,536.00 | 3.16% | 398,500 |
| Apr 16, 2026 | 1,430.00 | 1,543.00 | 1,424.00 | 1,489.00 | 1,489.00 | 9.49% | 289,500 |
| Apr 15, 2026 | 1,361.00 | 1,409.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.42% | 89,200 |
| Apr 14, 2026 | 1,400.00 | 1,449.00 | 1,338.00 | 1,341.00 | 1,341.00 | -2.12% | 66,100 |
| Apr 13, 2026 | 1,330.00 | 1,377.00 | 1,324.00 | 1,370.00 | 1,370.00 | 5.14% | 123,500 |
| Apr 10, 2026 | 1,322.00 | 1,322.00 | 1,279.00 | 1,303.00 | 1,303.00 | -0.46% | 42,500 |
| Apr 9, 2026 | 1,333.00 | 1,333.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.98% | 34,200 |
| Apr 8, 2026 | 1,359.00 | 1,359.00 | 1,295.00 | 1,322.00 | 1,322.00 | 3.93% | 95,300 |
| Apr 7, 2026 | 1,362.00 | 1,378.00 | 1,271.00 | 1,272.00 | 1,272.00 | -9.72% | 190,900 |
| Apr 6, 2026 | 1,305.00 | 1,478.00 | 1,305.00 | 1,409.00 | 1,409.00 | 10.51% | 278,900 |
| Apr 3, 2026 | 1,237.00 | 1,278.00 | 1,228.00 | 1,275.00 | 1,275.00 | 5.63% | 106,700 |
| Apr 2, 2026 | 1,200.00 | 1,229.00 | 1,175.00 | 1,207.00 | 1,207.00 | 2.20% | 94,000 |
| Apr 1, 2026 | 1,129.00 | 1,185.00 | 1,116.00 | 1,181.00 | 1,181.00 | 8.35% | 74,100 |
| Mar 31, 2026 | 1,084.00 | 1,122.00 | 1,072.00 | 1,090.00 | 1,090.00 | -0.37% | 33,900 |
| Mar 30, 2026 | 1,110.00 | 1,129.00 | 1,076.00 | 1,094.00 | 1,094.00 | -3.95% | 59,800 |
| Mar 27, 2026 | 1,119.00 | 1,159.00 | 1,105.00 | 1,139.00 | 1,139.00 | 1.97% | 93,600 |
| Mar 26, 2026 | 1,155.00 | 1,167.00 | 1,093.00 | 1,117.00 | 1,117.00 | -1.85% | 98,800 |
| Mar 25, 2026 | 1,259.00 | 1,259.00 | 1,128.00 | 1,138.00 | 1,138.00 | -10.04% | 224,800 |
| Mar 24, 2026 | 1,170.00 | 1,300.00 | 1,170.00 | 1,265.00 | 1,265.00 | 12.05% | 318,400 |
| Mar 23, 2026 | 1,080.00 | 1,153.00 | 1,065.00 | 1,129.00 | 1,129.00 | 3.20% | 183,200 |
| Mar 19, 2026 | 1,072.00 | 1,119.00 | 1,067.00 | 1,094.00 | 1,094.00 | 4.19% | 140,300 |
| Mar 18, 2026 | 1,024.00 | 1,050.00 | 1,024.00 | 1,050.00 | 1,050.00 | 3.45% | 24,000 |
| Mar 17, 2026 | 1,029.00 | 1,037.00 | 1,006.00 | 1,015.00 | 1,015.00 | -1.36% | 73,200 |
| Mar 16, 2026 | 1,045.00 | 1,050.00 | 1,015.00 | 1,029.00 | 1,029.00 | 1.38% | 77,000 |
| Mar 13, 2026 | 1,017.00 | 1,037.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.65% | 42,400 |