CAICA DIGITAL Inc. (TYO:2315)
Japan · Delayed Price · Currency is JPY 65.00
-1.00 (-1.52%)
Sep 18, 2026, 3:30 PM JST
CAICA DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |