Caulis Inc. (TYO:153A)
Japan · Delayed Price · Currency is JPY 1,194.00
+20.00 (1.70%)
Jul 30, 2026, 1:05 PM JST
Caulis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,174.00 | 1,174.00 | 1,166.00 | 1,166.00 | - | -0.68% | 1,600 |
| Jul 29, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,174.00 | 1,174.00 | -1.34% | 51,900 |
| Jul 28, 2026 | 1,257.00 | 1,270.00 | 1,188.00 | 1,190.00 | 1,190.00 | -3.09% | 27,400 |
| Jul 27, 2026 | 1,230.00 | 1,239.00 | 1,208.00 | 1,228.00 | 1,228.00 | -0.49% | 30,400 |
| Jul 24, 2026 | 1,201.00 | 1,250.00 | 1,194.00 | 1,234.00 | 1,234.00 | 1.98% | 31,300 |
| Jul 23, 2026 | 1,227.00 | 1,230.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.75% | 15,100 |
| Jul 22, 2026 | 1,272.00 | 1,272.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.30% | 36,700 |
| Jul 21, 2026 | 1,211.00 | 1,247.00 | 1,205.00 | 1,242.00 | 1,242.00 | 2.64% | 22,900 |
| Jul 17, 2026 | 1,252.00 | 1,255.00 | 1,185.00 | 1,210.00 | 1,210.00 | -4.27% | 58,800 |
| Jul 16, 2026 | 1,290.00 | 1,305.00 | 1,255.00 | 1,264.00 | 1,264.00 | -1.48% | 21,300 |
| Jul 15, 2026 | 1,300.00 | 1,300.00 | 1,241.00 | 1,283.00 | 1,283.00 | -1.38% | 40,400 |
| Jul 14, 2026 | 1,350.00 | 1,350.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.33% | 12,000 |
| Jul 13, 2026 | 1,320.00 | 1,351.00 | 1,308.00 | 1,332.00 | 1,332.00 | 1.29% | 28,500 |
| Jul 10, 2026 | 1,288.00 | 1,351.00 | 1,283.00 | 1,315.00 | 1,315.00 | 3.30% | 29,200 |
| Jul 9, 2026 | 1,329.00 | 1,338.00 | 1,235.00 | 1,273.00 | 1,273.00 | -3.19% | 57,700 |
| Jul 8, 2026 | 1,316.00 | 1,340.00 | 1,301.00 | 1,315.00 | 1,315.00 | -2.30% | 37,400 |
| Jul 7, 2026 | 1,407.00 | 1,410.00 | 1,301.00 | 1,346.00 | 1,346.00 | -4.34% | 72,800 |
| Jul 6, 2026 | 1,350.00 | 1,429.00 | 1,340.00 | 1,407.00 | 1,407.00 | 10.18% | 148,300 |
| Jul 3, 2026 | 1,260.00 | 1,400.00 | 1,240.00 | 1,277.00 | 1,277.00 | 2.74% | 102,800 |
| Jul 2, 2026 | 1,249.00 | 1,267.00 | 1,215.00 | 1,243.00 | 1,243.00 | 5.52% | 75,500 |
| Jul 1, 2026 | 1,170.00 | 1,213.00 | 1,165.00 | 1,178.00 | 1,178.00 | - | 25,800 |
| Jun 30, 2026 | 1,178.00 | 1,179.00 | 1,137.00 | 1,178.00 | 1,178.00 | 1.99% | 16,400 |
| Jun 29, 2026 | 1,132.00 | 1,156.00 | 1,111.00 | 1,155.00 | 1,155.00 | 2.03% | 27,300 |
| Jun 26, 2026 | 1,104.00 | 1,136.00 | 1,102.00 | 1,132.00 | 1,132.00 | 2.54% | 30,600 |
| Jun 25, 2026 | 1,105.00 | 1,150.00 | 1,091.00 | 1,104.00 | 1,104.00 | -0.63% | 52,000 |
| Jun 24, 2026 | 1,131.00 | 1,159.00 | 1,098.00 | 1,111.00 | 1,111.00 | -3.31% | 36,700 |
| Jun 23, 2026 | 1,106.00 | 1,187.00 | 1,085.00 | 1,149.00 | 1,149.00 | 4.45% | 82,800 |
| Jun 22, 2026 | 1,140.00 | 1,157.00 | 1,095.00 | 1,100.00 | 1,100.00 | -3.93% | 60,300 |
| Jun 19, 2026 | 1,192.00 | 1,211.00 | 1,141.00 | 1,145.00 | 1,145.00 | -4.66% | 51,700 |
| Jun 18, 2026 | 1,198.00 | 1,233.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.25% | 43,700 |
| Jun 17, 2026 | 1,203.00 | 1,228.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.33% | 28,600 |
| Jun 16, 2026 | 1,220.00 | 1,239.00 | 1,192.00 | 1,202.00 | 1,202.00 | -1.96% | 45,600 |
| Jun 15, 2026 | 1,220.00 | 1,250.00 | 1,207.00 | 1,226.00 | 1,226.00 | 3.03% | 37,800 |
| Jun 12, 2026 | 1,201.00 | 1,242.00 | 1,151.00 | 1,190.00 | 1,190.00 | - | 66,800 |
| Jun 11, 2026 | 1,150.00 | 1,202.00 | 1,121.00 | 1,190.00 | 1,190.00 | -1.16% | 98,100 |
| Jun 10, 2026 | 1,290.00 | 1,304.00 | 1,127.00 | 1,204.00 | 1,204.00 | -5.64% | 235,900 |
| Jun 9, 2026 | 1,398.00 | 1,398.00 | 1,220.00 | 1,276.00 | 1,276.00 | -6.31% | 215,600 |
| Jun 8, 2026 | 1,620.00 | 1,649.00 | 1,352.00 | 1,362.00 | 1,362.00 | -18.49% | 367,500 |
| Jun 5, 2026 | 1,663.00 | 1,724.00 | 1,624.00 | 1,671.00 | 1,671.00 | -4.13% | 144,900 |
| Jun 4, 2026 | 1,651.00 | 1,820.00 | 1,624.00 | 1,743.00 | 1,743.00 | 4.56% | 139,100 |
| Jun 3, 2026 | 1,800.00 | 1,839.00 | 1,666.00 | 1,667.00 | 1,667.00 | -7.44% | 101,900 |
| Jun 2, 2026 | 2,000.00 | 2,000.00 | 1,722.00 | 1,801.00 | 1,801.00 | -10.13% | 118,500 |
| Jun 1, 2026 | 2,120.00 | 2,151.00 | 1,978.00 | 2,004.00 | 2,004.00 | -6.05% | 65,700 |
| May 29, 2026 | 2,057.00 | 2,172.00 | 2,021.00 | 2,133.00 | 2,133.00 | 3.69% | 110,500 |
| 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 |