CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 62.00
-2.00 (-3.13%)
Aug 6, 2026, 11:24 AM JST
CAICA DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | - | - | 1,470,600 |
| 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 |
| Jun 16, 2026 | 68.00 | 69.00 | 57.00 | 59.00 | 59.00 | 5.36% | 14,894,900 |
| Jun 15, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 4,077,300 |
| Jun 12, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 2,839,700 |
| Jun 11, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 2,619,300 |
| Jun 10, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -5.17% | 3,825,700 |
| Jun 9, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,739,800 |
| Jun 8, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -6.45% | 1,491,100 |
| Jun 5, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 1,549,300 |
| Jun 4, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 2,064,700 |
| Jun 3, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 1,589,800 |
| Jun 2, 2026 | 63.00 | 64.00 | 58.00 | 60.00 | 60.00 | -4.76% | 3,338,700 |
| Jun 1, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,052,200 |
| May 29, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 1,324,900 |
| May 28, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 1,426,400 |
| May 27, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 1,207,500 |