CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 157.00
-10.00 (-5.99%)
Sep 2, 2025, 9:45 AM JST
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.00 | 155.00 | 109.00 | 139.00 | 139.00 | 27.52% | 124,557,700 |
| Aug 28, 2025 | 111.00 | 114.00 | 104.00 | 109.00 | 109.00 | -6.03% | 23,226,000 |
| Aug 27, 2025 | 139.00 | 149.00 | 116.00 | 116.00 | 116.00 | -6.45% | 59,978,800 |
| Aug 26, 2025 | 165.00 | 166.00 | 110.00 | 124.00 | 124.00 | -22.50% | 122,109,800 |
| Aug 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 45.45% | 1,517,800 |
| Aug 22, 2025 | 100.00 | 110.00 | 95.00 | 110.00 | 110.00 | 37.50% | 40,166,500 |
| Aug 21, 2025 | 75.00 | 82.00 | 72.00 | 80.00 | 80.00 | 6.67% | 13,651,200 |
| Aug 20, 2025 | 67.00 | 78.00 | 66.00 | 75.00 | 75.00 | 10.29% | 14,962,000 |
| Aug 19, 2025 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 2,250,900 |
| Aug 18, 2025 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 1,860,900 |
| Aug 15, 2025 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 1,689,500 |
| Aug 14, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,342,100 |
| Aug 13, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,683,600 |
| Aug 12, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,143,300 |
| Aug 8, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,285,000 |
| Aug 7, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,399,900 |
| Aug 6, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 937,000 |
| Aug 5, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,986,400 |
| Aug 4, 2025 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | - | 1,731,000 |
| Aug 1, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 908,400 |
| Jul 31, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 2,018,500 |
| Jul 30, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,503,800 |
| Jul 29, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,495,100 |
| Jul 28, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,314,500 |
| Jul 25, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,053,300 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,913,600 |
| Jul 23, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 4.84% | 2,099,000 |
| Jul 22, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,330,500 |
| Jul 18, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 2,659,300 |
| Jul 17, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,731,800 |
| Jul 16, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 4,162,100 |
| Jul 15, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 4,091,500 |
| Jul 14, 2025 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 6.15% | 6,746,200 |
| Jul 11, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,860,600 |
| Jul 10, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,847,900 |
| Jul 9, 2025 | 71.00 | 73.00 | 65.00 | 68.00 | 68.00 | 11.48% | 28,509,400 |
| Jul 8, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,207,800 |
| Jul 7, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 1,734,100 |
| Jul 4, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,549,700 |
| Jul 3, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,115,700 |
| Jul 2, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,908,700 |
| Jul 1, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,928,600 |
| Jun 30, 2025 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 4,551,200 |
| Jun 27, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,805,900 |
| Jun 26, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 973,400 |
| Jun 25, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,084,000 |
| Jun 24, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 3.28% | 2,310,100 |
| Jun 23, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -6.15% | 3,547,700 |
| Jun 20, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 2,385,900 |
| Jun 19, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,665,300 |