CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 103.00
+4.00 (4.04%)
Jan 23, 2026, 3:30 PM JST
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,048,900 |
| Jan 21, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -7.34% | 4,560,200 |
| Jan 20, 2026 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | -3.54% | 6,259,500 |
| Jan 19, 2026 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3.67% | 4,681,900 |
| Jan 16, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 3,996,400 |
| Jan 15, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 8.65% | 6,638,200 |
| Jan 14, 2026 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 3,036,400 |
| Jan 13, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -1.92% | 4,830,600 |
| Jan 9, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,614,900 |
| Jan 8, 2026 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 2,871,000 |
| Jan 7, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.94% | 3,891,400 |
| Jan 6, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 3,025,500 |
| Jan 5, 2026 | 97.00 | 103.00 | 97.00 | 102.00 | 102.00 | 6.25% | 4,560,200 |
| Dec 30, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,624,800 |
| Dec 29, 2025 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 2.11% | 4,474,800 |
| Dec 26, 2025 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 4,186,900 |
| Dec 25, 2025 | 90.00 | 100.00 | 89.00 | 94.00 | 94.00 | 5.62% | 9,602,300 |
| Dec 24, 2025 | 99.00 | 99.00 | 88.00 | 89.00 | 89.00 | -6.32% | 9,367,500 |
| Dec 23, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3.26% | 3,970,700 |
| Dec 22, 2025 | 92.00 | 95.00 | 90.00 | 92.00 | 92.00 | -5.15% | 6,159,400 |
| Dec 19, 2025 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3.19% | 3,918,800 |
| Dec 18, 2025 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -6.00% | 5,676,100 |
| Dec 17, 2025 | 102.00 | 102.00 | 96.00 | 100.00 | 100.00 | -2.91% | 5,191,200 |
| Dec 16, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 3,944,100 |
| Dec 15, 2025 | 99.00 | 105.00 | 99.00 | 103.00 | 103.00 | 1.98% | 3,155,200 |
| Dec 12, 2025 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 3,012,900 |
| Dec 11, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -3.88% | 3,865,000 |
| Dec 10, 2025 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 2,788,800 |
| Dec 9, 2025 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 2,482,700 |
| Dec 8, 2025 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -0.94% | 4,970,700 |
| Dec 5, 2025 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,259,800 |
| Dec 4, 2025 | 109.00 | 115.00 | 104.00 | 109.00 | 109.00 | - | 8,128,300 |
| Dec 3, 2025 | 106.00 | 115.00 | 104.00 | 109.00 | 109.00 | 2.83% | 8,146,800 |
| Dec 2, 2025 | 116.00 | 118.00 | 105.00 | 106.00 | 106.00 | -6.19% | 8,405,100 |
| Dec 1, 2025 | 129.00 | 137.00 | 110.00 | 113.00 | 113.00 | -8.87% | 24,197,100 |
| Nov 28, 2025 | 124.00 | 128.00 | 117.00 | 124.00 | 124.00 | -2.36% | 19,828,900 |
| Nov 27, 2025 | 105.00 | 128.00 | 103.00 | 127.00 | 127.00 | 20.95% | 32,695,800 |
| Nov 26, 2025 | 101.00 | 109.00 | 97.00 | 105.00 | 105.00 | 5.00% | 14,109,900 |
| Nov 25, 2025 | 104.00 | 108.00 | 98.00 | 100.00 | 100.00 | -0.99% | 15,274,800 |
| Nov 21, 2025 | 101.00 | 109.00 | 93.00 | 101.00 | 101.00 | 17.44% | 38,828,000 |
| Nov 20, 2025 | 86.00 | 87.00 | 82.00 | 86.00 | 86.00 | 2.38% | 2,793,600 |
| Nov 19, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 3,003,700 |
| Nov 18, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | -3.45% | 4,169,700 |
| Nov 17, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -2.25% | 4,153,200 |
| Nov 14, 2025 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 3,029,400 |
| Nov 13, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 1,939,300 |
| Nov 12, 2025 | 92.00 | 96.00 | 91.00 | 95.00 | 95.00 | 3.26% | 2,170,500 |
| Nov 11, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 3,156,500 |
| Nov 10, 2025 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 3,080,300 |
| Nov 7, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 2,763,700 |