CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 71.00
-2.00 (-2.74%)
May 7, 2026, 3:30 PM JST
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 1,197,000 |
| May 1, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 888,800 |
| Apr 30, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,171,100 |
| Apr 28, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2.86% | 1,046,500 |
| Apr 27, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -5.41% | 2,219,800 |
| Apr 24, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 935,500 |
| Apr 23, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,723,800 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 1,061,700 |
| Apr 21, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,016,800 |
| Apr 20, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 980,500 |
| Apr 17, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 1,130,900 |
| Apr 16, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 1,401,100 |
| Apr 15, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 2,062,100 |
| Apr 14, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | 925,500 |
| Apr 13, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,389,100 |
| Apr 10, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 2,565,900 |
| Apr 9, 2026 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,500,000 |
| Apr 8, 2026 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3.85% | 3,187,800 |
| Apr 7, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,381,100 |
| Apr 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 1,383,100 |
| Apr 3, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,241,900 |
| Apr 2, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 2,324,000 |
| Apr 1, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5.26% | 1,328,700 |
| Mar 31, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,123,400 |
| Mar 30, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | -2.56% | 1,534,900 |
| Mar 27, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,014,200 |
| Mar 26, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -5.00% | 2,719,100 |
| Mar 25, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5.26% | 1,974,600 |
| Mar 24, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,485,900 |
| Mar 23, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -5.06% | 2,736,900 |
| Mar 19, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -3.66% | 3,214,800 |
| Mar 18, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | -2.38% | 4,035,800 |
| Mar 17, 2026 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 1,808,000 |
| Mar 16, 2026 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2.38% | 1,606,400 |
| Mar 13, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 1,421,400 |
| Mar 12, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,792,700 |
| Mar 11, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 1,324,600 |
| Mar 10, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 1,829,100 |
| Mar 9, 2026 | 84.00 | 85.00 | 79.00 | 85.00 | 85.00 | -2.30% | 3,672,000 |
| Mar 6, 2026 | 84.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 1,989,900 |
| Mar 5, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 7.50% | 3,189,600 |
| Mar 4, 2026 | 80.00 | 83.00 | 77.00 | 80.00 | 80.00 | -3.61% | 5,003,200 |
| Mar 3, 2026 | 89.00 | 92.00 | 83.00 | 83.00 | 83.00 | -2.35% | 7,048,400 |
| Mar 2, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -4.49% | 2,255,800 |
| Feb 27, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 2,119,900 |
| Feb 26, 2026 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 3.53% | 2,541,300 |
| Feb 25, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 3.66% | 2,197,500 |
| Feb 24, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -4.65% | 2,372,300 |
| Feb 20, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 3,006,200 |
| Feb 19, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 2,234,000 |