CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 649.00
-2.00 (-0.31%)
Jul 7, 2026, 11:20 AM JST
CAVE Interactive CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 655.00 | 663.00 | 649.00 | 651.00 | 651.00 | -1.66% | 18,500 |
| Jul 3, 2026 | 657.00 | 663.00 | 657.00 | 662.00 | 662.00 | 0.76% | 5,700 |
| Jul 2, 2026 | 654.00 | 657.00 | 649.00 | 657.00 | 657.00 | 0.92% | 6,800 |
| Jul 1, 2026 | 653.00 | 659.00 | 643.00 | 651.00 | 651.00 | -0.31% | 13,700 |
| Jun 30, 2026 | 659.00 | 659.00 | 649.00 | 653.00 | 653.00 | 0.46% | 7,100 |
| Jun 29, 2026 | 637.00 | 655.00 | 637.00 | 650.00 | 650.00 | 1.09% | 10,800 |
| Jun 26, 2026 | 635.00 | 643.00 | 635.00 | 643.00 | 643.00 | 1.10% | 10,200 |
| Jun 25, 2026 | 646.00 | 647.00 | 636.00 | 636.00 | 636.00 | -1.55% | 68,500 |
| Jun 24, 2026 | 637.00 | 651.00 | 637.00 | 646.00 | 646.00 | 0.31% | 4,900 |
| Jun 23, 2026 | 642.00 | 644.00 | 637.00 | 644.00 | 644.00 | 0.78% | 5,100 |
| Jun 22, 2026 | 638.00 | 645.00 | 633.00 | 639.00 | 639.00 | -0.31% | 15,500 |
| Jun 19, 2026 | 643.00 | 643.00 | 631.00 | 641.00 | 641.00 | 0.79% | 12,100 |
| Jun 18, 2026 | 641.00 | 654.00 | 636.00 | 636.00 | 636.00 | -0.63% | 7,400 |
| Jun 17, 2026 | 621.00 | 642.00 | 621.00 | 640.00 | 640.00 | 2.73% | 9,900 |
| Jun 16, 2026 | 620.00 | 634.00 | 620.00 | 623.00 | 623.00 | 0.32% | 37,100 |
| Jun 15, 2026 | 611.00 | 621.00 | 610.00 | 621.00 | 621.00 | 1.64% | 3,700 |
| Jun 12, 2026 | 608.00 | 620.00 | 608.00 | 611.00 | 611.00 | 0.99% | 10,000 |
| Jun 11, 2026 | 604.00 | 612.00 | 603.00 | 605.00 | 605.00 | - | 6,200 |
| Jun 10, 2026 | 618.00 | 629.00 | 604.00 | 605.00 | 605.00 | -2.58% | 10,800 |
| Jun 9, 2026 | 632.00 | 632.00 | 615.00 | 621.00 | 621.00 | -1.74% | 9,400 |
| Jun 8, 2026 | 612.00 | 632.00 | 610.00 | 632.00 | 632.00 | 2.43% | 9,500 |
| Jun 5, 2026 | 603.00 | 617.00 | 603.00 | 617.00 | 617.00 | 1.65% | 5,600 |
| Jun 4, 2026 | 622.00 | 623.00 | 607.00 | 607.00 | 607.00 | -2.10% | 9,600 |
| Jun 3, 2026 | 600.00 | 620.00 | 597.00 | 620.00 | 620.00 | 2.99% | 23,400 |
| Jun 2, 2026 | 604.00 | 606.00 | 600.00 | 602.00 | 602.00 | -0.33% | 7,000 |
| Jun 1, 2026 | 606.00 | 606.00 | 594.00 | 604.00 | 604.00 | 0.50% | 6,500 |
| May 29, 2026 | 601.00 | 609.00 | 600.00 | 601.00 | 601.00 | 0.17% | 10,600 |
| May 28, 2026 | 598.00 | 608.00 | 598.00 | 600.00 | 600.00 | -1.32% | 10,600 |
| May 27, 2026 | 611.00 | 611.00 | 601.00 | 608.00 | 608.00 | 0.66% | 11,000 |
| May 26, 2026 | 607.00 | 614.00 | 601.00 | 604.00 | 604.00 | 0.67% | 11,700 |
| May 25, 2026 | 601.00 | 606.00 | 598.00 | 600.00 | 600.00 | 0.50% | 9,800 |
| May 22, 2026 | 596.00 | 600.00 | 591.00 | 597.00 | 597.00 | -0.50% | 11,900 |
| May 21, 2026 | 600.00 | 605.00 | 596.00 | 600.00 | 600.00 | 1.01% | 12,200 |
| May 20, 2026 | 600.00 | 605.00 | 591.00 | 594.00 | 594.00 | -0.83% | 11,200 |
| May 19, 2026 | 600.00 | 606.00 | 599.00 | 599.00 | 599.00 | -0.83% | 5,800 |
| May 18, 2026 | 609.00 | 609.00 | 596.00 | 604.00 | 604.00 | 1.51% | 13,500 |
| May 15, 2026 | 602.00 | 609.00 | 595.00 | 595.00 | 595.00 | -1.00% | 11,400 |
| May 14, 2026 | 605.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.66% | 2,600 |
| May 13, 2026 | 599.00 | 614.00 | 599.00 | 605.00 | 605.00 | -0.66% | 6,900 |
| May 12, 2026 | 595.00 | 609.00 | 595.00 | 609.00 | 609.00 | 2.35% | 10,100 |
| May 11, 2026 | 599.00 | 600.00 | 595.00 | 595.00 | 595.00 | -1.49% | 24,400 |
| May 8, 2026 | 601.00 | 605.00 | 599.00 | 604.00 | 604.00 | 1.00% | 8,500 |
| May 7, 2026 | 608.00 | 608.00 | 597.00 | 598.00 | 598.00 | -0.33% | 33,100 |
| May 1, 2026 | 601.00 | 603.00 | 600.00 | 600.00 | 600.00 | - | 3,900 |
| Apr 30, 2026 | 603.00 | 604.00 | 599.00 | 600.00 | 600.00 | -0.50% | 19,000 |
| Apr 28, 2026 | 600.00 | 607.00 | 600.00 | 603.00 | 603.00 | 0.33% | 18,400 |
| Apr 27, 2026 | 609.00 | 612.00 | 601.00 | 601.00 | 601.00 | -0.99% | 24,200 |
| Apr 24, 2026 | 607.00 | 609.00 | 606.00 | 607.00 | 607.00 | - | 7,700 |
| Apr 23, 2026 | 617.00 | 618.00 | 607.00 | 607.00 | 607.00 | -1.46% | 17,600 |
| Apr 22, 2026 | 620.00 | 620.00 | 613.00 | 616.00 | 616.00 | -0.65% | 9,100 |