Caulis Inc. (TYO:153A)
Japan · Delayed Price · Currency is JPY 1,611.00
+42.00 (2.68%)
Sep 8, 2026, 2:52 PM JST
Caulis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,515.00 | 1,573.00 | 1,506.00 | 1,569.00 | 1,569.00 | 4.18% | 97,000 |
| Sep 4, 2026 | 1,457.00 | 1,518.00 | 1,457.00 | 1,506.00 | 1,506.00 | 1.28% | 55,900 |
| Sep 3, 2026 | 1,433.00 | 1,492.00 | 1,414.00 | 1,487.00 | 1,487.00 | 5.01% | 68,200 |
| Sep 2, 2026 | 1,446.00 | 1,448.00 | 1,414.00 | 1,416.00 | 1,416.00 | -2.68% | 30,700 |
| Sep 1, 2026 | 1,430.00 | 1,469.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1.75% | 29,800 |
| Aug 31, 2026 | 1,436.00 | 1,441.00 | 1,403.00 | 1,430.00 | 1,430.00 | -1.79% | 47,500 |
| Aug 28, 2026 | 1,486.00 | 1,531.00 | 1,441.00 | 1,456.00 | 1,456.00 | 1.04% | 155,600 |
| Aug 27, 2026 | 1,442.00 | 1,486.00 | 1,390.00 | 1,441.00 | 1,441.00 | 1.12% | 99,000 |
| Aug 26, 2026 | 1,395.00 | 1,439.00 | 1,395.00 | 1,425.00 | 1,425.00 | 2.15% | 87,800 |
| Aug 25, 2026 | 1,345.00 | 1,408.00 | 1,317.00 | 1,395.00 | 1,395.00 | 3.72% | 22,900 |
| Aug 24, 2026 | 1,324.00 | 1,354.00 | 1,306.00 | 1,345.00 | 1,345.00 | 1.59% | 26,000 |
| Aug 21, 2026 | 1,347.00 | 1,365.00 | 1,316.00 | 1,324.00 | 1,324.00 | -1.71% | 21,600 |
| Aug 20, 2026 | 1,317.00 | 1,347.00 | 1,308.00 | 1,347.00 | 1,347.00 | 4.58% | 46,900 |
| Aug 19, 2026 | 1,385.00 | 1,390.00 | 1,288.00 | 1,288.00 | 1,288.00 | -8.59% | 95,600 |
| Aug 18, 2026 | 1,398.00 | 1,440.00 | 1,398.00 | 1,409.00 | 1,409.00 | 0.79% | 94,300 |
| Aug 17, 2026 | 1,431.00 | 1,583.00 | 1,384.00 | 1,398.00 | 1,398.00 | -0.21% | 323,400 |
| Aug 14, 2026 | 1,360.00 | 1,487.00 | 1,350.00 | 1,401.00 | 1,401.00 | 3.01% | 185,400 |
| Aug 13, 2026 | 1,340.00 | 1,366.00 | 1,304.00 | 1,360.00 | 1,360.00 | 1.64% | 66,300 |
| Aug 12, 2026 | 1,310.00 | 1,343.00 | 1,300.00 | 1,338.00 | 1,338.00 | 3.56% | 33,400 |
| Aug 10, 2026 | 1,247.00 | 1,306.00 | 1,230.00 | 1,292.00 | 1,292.00 | 2.87% | 53,800 |
| Aug 7, 2026 | 1,260.00 | 1,263.00 | 1,225.00 | 1,256.00 | 1,256.00 | 1.37% | 16,000 |
| Aug 6, 2026 | 1,248.00 | 1,248.00 | 1,225.00 | 1,239.00 | 1,239.00 | -0.72% | 13,700 |
| Aug 5, 2026 | 1,233.00 | 1,260.00 | 1,225.00 | 1,248.00 | 1,248.00 | 3.57% | 31,100 |
| Aug 4, 2026 | 1,210.00 | 1,233.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 14,100 |
| Aug 3, 2026 | 1,234.00 | 1,246.00 | 1,188.00 | 1,210.00 | 1,210.00 | -0.58% | 21,000 |
| Jul 31, 2026 | 1,228.00 | 1,236.00 | 1,206.00 | 1,217.00 | 1,217.00 | 1.50% | 19,200 |
| Jul 30, 2026 | 1,174.00 | 1,203.00 | 1,160.00 | 1,199.00 | 1,199.00 | 2.13% | 31,200 |
| 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 |