CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 67.00
+2.00 (3.08%)
Aug 27, 2026, 11:30 AM JST
CAICA DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | - | 3.08% | 2,448,500 |
| Aug 26, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,564,700 |
| Aug 25, 2026 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | - | 4,453,800 |
| Aug 24, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 6,240,000 |
| Aug 21, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,669,600 |
| Aug 20, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 6.56% | 4,508,500 |
| Aug 19, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -6.15% | 3,698,200 |
| Aug 18, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,187,600 |
| Aug 17, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,028,200 |
| Aug 14, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 3.17% | 5,505,700 |
| Aug 13, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 3,540,900 |
| Aug 12, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,605,900 |
| Aug 10, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 3,815,800 |
| Aug 7, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 3,984,500 |
| Aug 6, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -4.69% | 3,748,500 |
| Aug 5, 2026 | 60.00 | 64.00 | 59.00 | 64.00 | 64.00 | 4.92% | 4,422,100 |
| Aug 4, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 5.17% | 3,591,600 |
| Aug 3, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,511,500 |
| Jul 31, 2026 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,087,500 |
| Jul 30, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 3,800,200 |
| Jul 29, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,607,200 |
| Jul 28, 2026 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,285,900 |
| Jul 27, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 3,217,000 |
| Jul 24, 2026 | 63.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 4,566,100 |
| Jul 23, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,911,500 |
| Jul 22, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,776,400 |
| Jul 21, 2026 | 61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4.92% | 4,151,100 |
| Jul 17, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 4,623,900 |
| Jul 16, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,778,100 |
| Jul 15, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 5,597,900 |
| Jul 14, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 5,083,300 |
| Jul 13, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,240,900 |
| Jul 10, 2026 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 7.02% | 3,377,300 |
| Jul 9, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 3,973,000 |
| Jul 8, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,604,100 |
| Jul 7, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 3,085,000 |
| Jul 6, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 3,627,000 |
| Jul 3, 2026 | 59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.67% | 3,531,800 |
| Jul 2, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 3,456,200 |
| Jul 1, 2026 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.45% | 4,323,200 |
| Jun 30, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 4,097,300 |
| Jun 29, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1.82% | 3,869,500 |
| Jun 26, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 4,136,600 |
| Jun 25, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 5,821,700 |
| Jun 24, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 6,019,800 |
| Jun 23, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -1.79% | 6,968,600 |
| Jun 22, 2026 | 59.00 | 61.00 | 56.00 | 56.00 | 56.00 | -5.08% | 5,012,100 |
| Jun 19, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 5,225,500 |
| Jun 18, 2026 | 60.00 | 62.00 | 58.00 | 62.00 | 62.00 | 1.64% | 3,889,100 |
| Jun 17, 2026 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 3.39% | 8,634,000 |