CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 803.00
+4.00 (0.50%)
Nov 4, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 808.00 | 808.00 | 757.00 | 803.00 | 803.00 | 0.50% | 73,800 |
| Nov 2, 2026 | 790.00 | 800.00 | 786.00 | 799.00 | 799.00 | -0.75% | 18,900 |
| Oct 30, 2026 | 808.00 | 829.00 | 804.00 | 805.00 | 805.00 | -0.62% | 18,200 |
| Oct 29, 2026 | 818.00 | 823.00 | 807.00 | 810.00 | 810.00 | -0.86% | 18,900 |
| Oct 28, 2026 | 845.00 | 850.00 | 806.00 | 817.00 | 817.00 | -3.31% | 47,000 |
| Oct 27, 2026 | 838.00 | 862.00 | 837.00 | 845.00 | 845.00 | 0.84% | 29,600 |
| Oct 26, 2026 | 820.00 | 842.00 | 815.00 | 838.00 | 838.00 | 2.82% | 39,000 |
| Oct 23, 2026 | 846.00 | 850.00 | 798.00 | 815.00 | 815.00 | -5.01% | 115,000 |
| Oct 22, 2026 | 865.00 | 883.00 | 847.00 | 858.00 | 858.00 | -0.35% | 29,300 |
| Oct 21, 2026 | 876.00 | 902.00 | 856.00 | 861.00 | 861.00 | -2.05% | 55,800 |
| Oct 20, 2026 | 888.00 | 953.00 | 871.00 | 879.00 | 879.00 | -2.22% | 118,600 |
| Oct 19, 2026 | 887.00 | 987.00 | 861.00 | 899.00 | 899.00 | -0.33% | 171,000 |
| Oct 16, 2026 | 908.00 | 910.00 | 826.00 | 902.00 | 902.00 | 1.01% | 367,300 |
| Oct 15, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 20.19% | 16,900 |
| Oct 14, 2026 | 728.00 | 743.00 | 724.00 | 743.00 | 743.00 | 3.05% | 38,400 |
| Oct 13, 2026 | 726.00 | 726.00 | 716.00 | 721.00 | 721.00 | 0.98% | 8,700 |
| Oct 9, 2026 | 714.00 | 719.00 | 709.00 | 714.00 | 714.00 | - | 10,300 |
| Oct 8, 2026 | 714.00 | 729.00 | 708.00 | 714.00 | 714.00 | -2.06% | 11,200 |
| Oct 7, 2026 | 725.00 | 735.00 | 725.00 | 729.00 | 729.00 | 0.55% | 8,100 |
| Oct 6, 2026 | 722.00 | 735.00 | 722.00 | 725.00 | 725.00 | 0.55% | 3,300 |
| Oct 5, 2026 | 725.00 | 737.00 | 721.00 | 721.00 | 721.00 | -0.69% | 5,500 |
| Oct 2, 2026 | 726.00 | 736.00 | 705.00 | 726.00 | 726.00 | - | 18,300 |
| Oct 1, 2026 | 725.00 | 731.00 | 724.00 | 726.00 | 726.00 | -0.27% | 7,300 |
| Sep 30, 2026 | 735.00 | 738.00 | 724.00 | 728.00 | 728.00 | -0.55% | 9,200 |
| Sep 29, 2026 | 745.00 | 745.00 | 727.00 | 732.00 | 732.00 | -1.35% | 8,100 |
| Sep 28, 2026 | 729.00 | 742.00 | 726.00 | 742.00 | 742.00 | 2.77% | 11,600 |
| Sep 25, 2026 | 715.00 | 722.00 | 706.00 | 722.00 | 722.00 | 0.98% | 11,200 |
| Sep 24, 2026 | 719.00 | 724.00 | 710.00 | 715.00 | 715.00 | -0.56% | 7,300 |
| Sep 18, 2026 | 710.00 | 720.00 | 705.00 | 719.00 | 719.00 | 1.55% | 14,300 |
| Sep 17, 2026 | 701.00 | 710.00 | 697.00 | 708.00 | 708.00 | 1.29% | 10,600 |
| Sep 16, 2026 | 710.00 | 710.00 | 698.00 | 699.00 | 699.00 | -1.55% | 3,100 |
| Sep 15, 2026 | 697.00 | 710.00 | 693.00 | 710.00 | 710.00 | 1.87% | 8,100 |
| Sep 14, 2026 | 679.00 | 697.00 | 679.00 | 697.00 | 697.00 | 0.87% | 7,600 |
| Sep 11, 2026 | 710.00 | 710.00 | 685.00 | 691.00 | 691.00 | -1.14% | 22,500 |
| Sep 10, 2026 | 703.00 | 707.00 | 690.00 | 699.00 | 699.00 | -0.57% | 12,900 |
| Sep 9, 2026 | 712.00 | 712.00 | 703.00 | 703.00 | 703.00 | -1.26% | 5,900 |
| Sep 8, 2026 | 715.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.42% | 3,700 |
| Sep 7, 2026 | 708.00 | 718.00 | 708.00 | 715.00 | 715.00 | 0.56% | 10,100 |
| Sep 4, 2026 | 710.00 | 717.00 | 707.00 | 711.00 | 711.00 | 0.28% | 7,400 |
| Sep 3, 2026 | 720.00 | 720.00 | 709.00 | 709.00 | 709.00 | -0.84% | 16,900 |
| Sep 2, 2026 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -1.11% | 16,400 |
| Sep 1, 2026 | 729.00 | 729.00 | 720.00 | 723.00 | 723.00 | 0.14% | 2,200 |
| Aug 31, 2026 | 719.00 | 728.00 | 719.00 | 722.00 | 722.00 | - | 4,100 |
| Aug 28, 2026 | 730.00 | 733.00 | 722.00 | 722.00 | 722.00 | -1.10% | 5,200 |
| Aug 27, 2026 | 725.00 | 730.00 | 706.00 | 730.00 | 730.00 | 0.83% | 20,300 |
| Aug 26, 2026 | 737.00 | 737.00 | 706.00 | 724.00 | 724.00 | -1.76% | 20,400 |
| Aug 25, 2026 | 738.00 | 739.00 | 731.00 | 737.00 | 737.00 | - | 3,700 |
| Aug 24, 2026 | 732.00 | 742.00 | 732.00 | 737.00 | 737.00 | 0.68% | 3,700 |
| Aug 21, 2026 | 728.00 | 745.00 | 727.00 | 732.00 | 732.00 | -0.54% | 8,600 |
| Aug 20, 2026 | 727.00 | 736.00 | 706.00 | 736.00 | 736.00 | 1.66% | 8,200 |