CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 608.00
+4.00 (0.66%)
May 27, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 611.00 | 611.00 | 603.00 | 604.00 | - | - | 12,900 |
| 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% | 11,000 |
| 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 |
| Apr 21, 2026 | 627.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.96% | 7,400 |
| Apr 20, 2026 | 625.00 | 629.00 | 616.00 | 626.00 | 626.00 | 0.97% | 17,200 |
| Apr 17, 2026 | 625.00 | 625.00 | 617.00 | 620.00 | 620.00 | 0.16% | 9,000 |
| Apr 16, 2026 | 626.00 | 626.00 | 617.00 | 619.00 | 619.00 | 0.49% | 10,300 |
| Apr 15, 2026 | 619.00 | 628.00 | 611.00 | 616.00 | 616.00 | 0.16% | 32,800 |
| Apr 14, 2026 | 633.00 | 633.00 | 602.00 | 615.00 | 615.00 | -6.11% | 111,200 |
| Apr 13, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -1.50% | 14,000 |
| Apr 10, 2026 | 675.00 | 677.00 | 661.00 | 665.00 | 665.00 | -1.48% | 7,400 |
| Apr 9, 2026 | 676.00 | 678.00 | 671.00 | 675.00 | 675.00 | -0.15% | 9,000 |
| Apr 8, 2026 | 676.00 | 685.00 | 672.00 | 676.00 | 676.00 | 1.50% | 17,300 |
| Apr 7, 2026 | 668.00 | 673.00 | 666.00 | 666.00 | 666.00 | 0.60% | 7,500 |
| Apr 6, 2026 | 664.00 | 667.00 | 657.00 | 662.00 | 662.00 | 0.91% | 10,400 |
| Apr 3, 2026 | 658.00 | 661.00 | 653.00 | 656.00 | 656.00 | 1.23% | 5,600 |
| Apr 2, 2026 | 655.00 | 661.00 | 648.00 | 648.00 | 648.00 | -0.15% | 13,100 |
| Apr 1, 2026 | 636.00 | 653.00 | 636.00 | 649.00 | 649.00 | 1.56% | 11,600 |
| Mar 31, 2026 | 634.00 | 639.00 | 634.00 | 639.00 | 639.00 | 0.47% | 4,600 |
| Mar 30, 2026 | 645.00 | 645.00 | 631.00 | 636.00 | 636.00 | -2.15% | 14,300 |
| Mar 27, 2026 | 643.00 | 659.00 | 643.00 | 650.00 | 650.00 | 0.62% | 12,700 |
| Mar 26, 2026 | 667.00 | 667.00 | 645.00 | 646.00 | 646.00 | -1.82% | 7,800 |
| Mar 25, 2026 | 643.00 | 658.00 | 641.00 | 658.00 | 658.00 | 3.13% | 17,400 |
| Mar 24, 2026 | 628.00 | 638.00 | 624.00 | 638.00 | 638.00 | 2.90% | 14,500 |
| Mar 23, 2026 | 635.00 | 635.00 | 611.00 | 620.00 | 620.00 | -2.36% | 49,600 |
| Mar 19, 2026 | 644.00 | 644.00 | 635.00 | 635.00 | 635.00 | -2.16% | 7,800 |
| Mar 18, 2026 | 646.00 | 650.00 | 641.00 | 649.00 | 649.00 | 0.46% | 9,900 |
| Mar 17, 2026 | 642.00 | 652.00 | 642.00 | 646.00 | 646.00 | 0.47% | 10,300 |
| Mar 16, 2026 | 644.00 | 646.00 | 638.00 | 643.00 | 643.00 | -0.16% | 16,600 |
| Mar 13, 2026 | 642.00 | 645.00 | 638.00 | 644.00 | 644.00 | 0.31% | 7,100 |
| Mar 12, 2026 | 638.00 | 642.00 | 632.00 | 642.00 | 642.00 | 0.63% | 18,000 |