CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 630.00
+14.00 (2.27%)
At close: Mar 5, 2026
CAVE Interactive CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 626.00 | 640.00 | 626.00 | 630.00 | 630.00 | 2.27% | 31,200 |
| Mar 4, 2026 | 616.00 | 616.00 | 603.00 | 616.00 | 616.00 | -0.65% | 97,700 |
| Mar 3, 2026 | 658.00 | 668.00 | 620.00 | 620.00 | 620.00 | -6.63% | 184,800 |
| Mar 2, 2026 | 661.00 | 666.00 | 655.00 | 664.00 | 664.00 | -0.15% | 27,400 |
| Feb 27, 2026 | 679.00 | 682.00 | 655.00 | 665.00 | 665.00 | -2.06% | 141,200 |
| Feb 26, 2026 | 680.00 | 682.00 | 670.00 | 679.00 | 679.00 | 1.19% | 28,000 |
| Feb 25, 2026 | 673.00 | 679.00 | 666.00 | 671.00 | 671.00 | -0.15% | 26,100 |
| Feb 24, 2026 | 690.00 | 690.00 | 670.00 | 672.00 | 672.00 | -2.61% | 18,800 |
| Feb 20, 2026 | 692.00 | 692.00 | 683.00 | 690.00 | 690.00 | -0.14% | 11,100 |
| Feb 19, 2026 | 672.00 | 695.00 | 671.00 | 691.00 | 691.00 | 2.67% | 23,700 |
| Feb 18, 2026 | 676.00 | 678.00 | 671.00 | 673.00 | 673.00 | 0.45% | 12,400 |
| Feb 17, 2026 | 671.00 | 674.00 | 661.00 | 670.00 | 670.00 | -1.03% | 14,000 |
| Feb 16, 2026 | 685.00 | 685.00 | 670.00 | 677.00 | 677.00 | -2.17% | 11,900 |
| Feb 13, 2026 | 696.00 | 696.00 | 659.00 | 692.00 | 692.00 | 0.87% | 42,200 |
| Feb 12, 2026 | 676.00 | 686.00 | 670.00 | 686.00 | 686.00 | 2.54% | 26,300 |
| Feb 10, 2026 | 651.00 | 674.00 | 651.00 | 669.00 | 669.00 | 3.24% | 26,500 |
| Feb 9, 2026 | 663.00 | 663.00 | 648.00 | 648.00 | 648.00 | -1.07% | 29,500 |
| Feb 6, 2026 | 661.00 | 664.00 | 655.00 | 655.00 | 655.00 | -1.21% | 18,500 |
| Feb 5, 2026 | 656.00 | 677.00 | 655.00 | 663.00 | 663.00 | 0.61% | 17,900 |
| Feb 4, 2026 | 672.00 | 672.00 | 659.00 | 659.00 | 659.00 | -1.93% | 34,600 |
| Feb 3, 2026 | 681.00 | 682.00 | 671.00 | 672.00 | 672.00 | -1.32% | 12,800 |
| Feb 2, 2026 | 672.00 | 690.00 | 672.00 | 681.00 | 681.00 | 0.74% | 21,100 |
| Jan 30, 2026 | 675.00 | 679.00 | 670.00 | 676.00 | 676.00 | -0.44% | 23,600 |
| Jan 29, 2026 | 687.00 | 687.00 | 671.00 | 679.00 | 679.00 | -0.29% | 10,700 |
| Jan 28, 2026 | 680.00 | 681.00 | 670.00 | 681.00 | 681.00 | 0.29% | 26,000 |
| Jan 27, 2026 | 688.00 | 688.00 | 673.00 | 679.00 | 679.00 | -0.15% | 28,200 |
| Jan 26, 2026 | 686.00 | 695.00 | 677.00 | 680.00 | 680.00 | -0.87% | 22,000 |
| Jan 23, 2026 | 690.00 | 700.00 | 685.00 | 686.00 | 686.00 | -0.58% | 15,100 |
| Jan 22, 2026 | 690.00 | 692.00 | 686.00 | 690.00 | 690.00 | 0.58% | 14,700 |
| Jan 21, 2026 | 690.00 | 690.00 | 678.00 | 686.00 | 686.00 | -0.72% | 21,400 |
| Jan 20, 2026 | 699.00 | 699.00 | 681.00 | 691.00 | 691.00 | -1.29% | 44,900 |
| Jan 19, 2026 | 701.00 | 705.00 | 693.00 | 700.00 | 700.00 | -1.27% | 60,900 |
| Jan 16, 2026 | 712.00 | 712.00 | 703.00 | 709.00 | 709.00 | -0.56% | 10,400 |
| Jan 15, 2026 | 698.00 | 716.00 | 696.00 | 713.00 | 713.00 | 2.15% | 24,700 |
| Jan 14, 2026 | 715.00 | 732.00 | 686.00 | 698.00 | 698.00 | -4.25% | 88,400 |
| Jan 13, 2026 | 755.00 | 755.00 | 724.00 | 729.00 | 729.00 | -2.02% | 30,600 |
| Jan 9, 2026 | 756.00 | 761.00 | 740.00 | 744.00 | 744.00 | -0.93% | 25,800 |
| Jan 8, 2026 | 750.00 | 755.00 | 747.00 | 751.00 | 751.00 | - | 9,400 |
| Jan 7, 2026 | 760.00 | 763.00 | 750.00 | 751.00 | 751.00 | -1.31% | 20,500 |
| Jan 6, 2026 | 734.00 | 765.00 | 734.00 | 761.00 | 761.00 | 3.68% | 30,700 |
| Jan 5, 2026 | 733.00 | 734.00 | 712.00 | 734.00 | 734.00 | - | 33,200 |
| Dec 30, 2025 | 731.00 | 736.00 | 724.00 | 734.00 | 734.00 | 0.41% | 12,200 |
| Dec 29, 2025 | 731.00 | 734.00 | 721.00 | 731.00 | 731.00 | 1.95% | 9,300 |
| Dec 26, 2025 | 709.00 | 741.00 | 709.00 | 717.00 | 717.00 | 1.56% | 152,200 |
| Dec 25, 2025 | 701.00 | 709.00 | 700.00 | 706.00 | 706.00 | 1.15% | 76,100 |
| Dec 24, 2025 | 697.00 | 704.00 | 697.00 | 698.00 | 698.00 | 0.29% | 23,000 |
| Dec 23, 2025 | 698.00 | 713.00 | 696.00 | 696.00 | 696.00 | -0.29% | 36,300 |
| Dec 22, 2025 | 711.00 | 711.00 | 689.00 | 698.00 | 698.00 | -0.43% | 26,800 |
| Dec 19, 2025 | 697.00 | 710.00 | 697.00 | 701.00 | 701.00 | 0.14% | 40,800 |
| Dec 18, 2025 | 683.00 | 700.00 | 681.00 | 700.00 | 700.00 | 1.74% | 24,900 |