Caulis Inc. (TYO:153A)
Japan · Delayed Price · Currency is JPY 2,183.00
+91.00 (4.35%)
Nov 9, 2026, 12:55 PM JST
Caulis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,061.00 | 2,213.00 | 2,019.00 | 2,183.00 | 2,183.00 | 4.35% | 135,900 |
| Nov 6, 2026 | 1,961.00 | 2,142.00 | 1,937.00 | 2,092.00 | 2,092.00 | -3.19% | 265,600 |
| Nov 5, 2026 | 2,176.00 | 2,299.00 | 2,113.00 | 2,161.00 | 2,161.00 | -2.92% | 206,600 |
| Nov 4, 2026 | 2,300.00 | 2,307.00 | 2,133.00 | 2,226.00 | 2,226.00 | -6.59% | 192,000 |
| Nov 2, 2026 | 2,341.00 | 2,438.00 | 2,329.00 | 2,383.00 | 2,383.00 | -0.33% | 108,900 |
| Oct 30, 2026 | 2,351.00 | 2,430.00 | 2,324.00 | 2,391.00 | 2,391.00 | -1.36% | 156,400 |
| Oct 29, 2026 | 2,487.00 | 2,498.00 | 2,382.00 | 2,424.00 | 2,424.00 | -0.62% | 208,000 |
| Oct 28, 2026 | 2,555.00 | 2,590.00 | 2,400.00 | 2,439.00 | 2,439.00 | -9.83% | 351,100 |
| Oct 27, 2026 | 2,620.00 | 2,865.00 | 2,391.00 | 2,705.00 | 2,705.00 | 4.64% | 1,326,600 |
| Oct 26, 2026 | 2,850.00 | 2,868.00 | 2,525.00 | 2,585.00 | 2,585.00 | -0.58% | 845,600 |
| Oct 23, 2026 | 2,622.00 | 2,729.00 | 2,525.00 | 2,600.00 | 2,600.00 | -7.37% | 569,600 |
| Oct 22, 2026 | 2,660.00 | 2,811.00 | 2,575.00 | 2,807.00 | 2,807.00 | 21.25% | 2,300,900 |
| Oct 21, 2026 | 2,309.00 | 2,534.00 | 2,260.00 | 2,315.00 | 2,315.00 | 4.75% | 1,177,800 |
| Oct 20, 2026 | 2,419.00 | 2,438.00 | 2,170.00 | 2,210.00 | 2,210.00 | -11.39% | 449,000 |
| Oct 19, 2026 | 2,560.00 | 2,719.00 | 2,455.00 | 2,494.00 | 2,494.00 | -6.24% | 830,400 |
| Oct 16, 2026 | 2,359.00 | 2,745.00 | 2,341.00 | 2,660.00 | 2,660.00 | 12.76% | 2,376,600 |
| Oct 15, 2026 | 2,475.00 | 2,568.00 | 2,242.00 | 2,359.00 | 2,359.00 | -11.81% | 1,088,200 |
| Oct 14, 2026 | 2,849.00 | 3,230.00 | 2,575.00 | 2,675.00 | 2,675.00 | -10.80% | 5,435,100 |
| Oct 13, 2026 | 2,901.00 | 3,155.00 | 2,839.00 | 2,999.00 | 2,999.00 | 13.13% | 4,431,700 |
| Oct 9, 2026 | 2,517.00 | 3,035.00 | 2,310.00 | 2,651.00 | 2,651.00 | -4.19% | 7,006,500 |
| Oct 8, 2026 | 2,767.00 | 2,767.00 | 2,730.00 | 2,767.00 | 2,767.00 | 22.06% | 513,100 |
| Oct 7, 2026 | 2,563.00 | 2,599.00 | 2,222.00 | 2,267.00 | 2,267.00 | 7.29% | 6,229,900 |
| Oct 6, 2026 | 1,873.00 | 2,113.00 | 1,873.00 | 2,113.00 | 2,113.00 | 23.35% | 933,100 |
| Oct 5, 2026 | 1,688.00 | 1,858.00 | 1,673.00 | 1,713.00 | 1,713.00 | 10.95% | 1,097,200 |
| Oct 2, 2026 | 1,694.00 | 1,800.00 | 1,530.00 | 1,544.00 | 1,544.00 | -7.54% | 196,400 |
| Oct 1, 2026 | 1,650.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,670.00 | 2.77% | 53,200 |
| Sep 30, 2026 | 1,722.00 | 1,723.00 | 1,581.00 | 1,625.00 | 1,625.00 | -5.52% | 101,300 |
| Sep 29, 2026 | 1,755.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,720.00 | -1.38% | 25,000 |
| Sep 28, 2026 | 1,660.00 | 1,755.00 | 1,660.00 | 1,744.00 | 1,744.00 | 5.76% | 53,400 |
| Sep 25, 2026 | 1,725.00 | 1,725.00 | 1,645.00 | 1,649.00 | 1,649.00 | -4.85% | 47,800 |
| Sep 24, 2026 | 1,710.00 | 1,797.00 | 1,706.00 | 1,733.00 | 1,733.00 | 2.30% | 98,600 |
| Sep 18, 2026 | 1,666.00 | 1,710.00 | 1,629.00 | 1,694.00 | 1,694.00 | 2.05% | 72,700 |
| Sep 17, 2026 | 1,599.00 | 1,680.00 | 1,590.00 | 1,660.00 | 1,660.00 | 5.20% | 87,000 |
| Sep 16, 2026 | 1,642.00 | 1,642.00 | 1,547.00 | 1,578.00 | 1,578.00 | -4.83% | 88,500 |
| Sep 15, 2026 | 1,689.00 | 1,740.00 | 1,639.00 | 1,658.00 | 1,658.00 | 0.55% | 179,200 |
| Sep 14, 2026 | 1,619.00 | 1,680.00 | 1,585.00 | 1,649.00 | 1,649.00 | 1.04% | 120,900 |
| Sep 11, 2026 | 1,590.00 | 1,668.00 | 1,570.00 | 1,632.00 | 1,632.00 | 2.00% | 149,700 |
| Sep 10, 2026 | 1,522.00 | 1,661.00 | 1,491.00 | 1,600.00 | 1,600.00 | 4.92% | 227,300 |
| Sep 9, 2026 | 1,541.00 | 1,615.00 | 1,517.00 | 1,525.00 | 1,525.00 | -2.31% | 143,300 |
| Sep 8, 2026 | 1,567.00 | 1,618.00 | 1,535.00 | 1,561.00 | 1,561.00 | -0.51% | 117,100 |
| 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 |