CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 61.00
0.00 (0.00%)
Oct 29, 2026, 11:15 AM JST
CAICA DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 67.00 | 67.00 | 60.00 | 61.00 | 61.00 | - | 4,838,100 |
| Oct 28, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,522,100 |
| Oct 27, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 3,173,800 |
| Oct 26, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,056,700 |
| Oct 23, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 6,005,300 |
| Oct 22, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 5,429,000 |
| Oct 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 3.45% | 4,540,400 |
| Oct 20, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 5,710,900 |
| Oct 19, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 4,450,800 |
| Oct 16, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3.39% | 4,610,400 |
| Oct 15, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 5,890,800 |
| Oct 14, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 4,742,700 |
| Oct 13, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,968,700 |
| Oct 9, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 4,859,500 |
| Oct 8, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -9.09% | 7,076,200 |
| Oct 7, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 7,866,100 |
| Oct 6, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 7,651,200 |
| Oct 5, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 6,821,000 |
| Oct 2, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 5,035,200 |
| Oct 1, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 1.43% | 7,523,100 |
| Sep 30, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 5,829,900 |
| Sep 29, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,730,700 |
| Sep 28, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,135,500 |
| Sep 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,766,900 |
| Sep 24, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 4,045,200 |
| Sep 18, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 3,996,000 |
| Sep 17, 2026 | 63.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 4,023,300 |
| Sep 16, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 6,049,200 |
| Sep 15, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | 3.17% | 6,561,200 |
| Sep 14, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -4.55% | 6,341,900 |
| Sep 11, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.94% | 3,709,400 |
| Sep 10, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 3,333,700 |
| Sep 9, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 5,238,400 |
| Sep 8, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,076,700 |
| Sep 7, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,598,000 |
| Sep 4, 2026 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 7.58% | 4,745,000 |
| Sep 3, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,870,400 |
| Sep 2, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 8,444,900 |
| Sep 1, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 5,395,600 |
| Aug 31, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 4,866,500 |
| Aug 28, 2026 | 68.00 | 74.00 | 67.00 | 73.00 | 73.00 | 10.61% | 7,446,200 |
| Aug 27, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 4,983,700 |
| 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 |