CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 745.00
-3.00 (-0.40%)
Aug 14, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 741.00 | 750.00 | 740.00 | 745.00 | 745.00 | -0.40% | 4,200 |
| Aug 13, 2026 | 750.00 | 757.00 | 742.00 | 748.00 | 748.00 | -1.58% | 30,800 |
| Aug 12, 2026 | 744.00 | 760.00 | 743.00 | 760.00 | 760.00 | 0.66% | 15,900 |
| Aug 10, 2026 | 754.00 | 759.00 | 735.00 | 755.00 | 755.00 | -0.66% | 12,500 |
| Aug 7, 2026 | 742.00 | 770.00 | 740.00 | 760.00 | 760.00 | 2.98% | 11,500 |
| Aug 6, 2026 | 745.00 | 748.00 | 738.00 | 738.00 | 738.00 | -0.94% | 3,600 |
| Aug 5, 2026 | 734.00 | 747.00 | 734.00 | 745.00 | 745.00 | 0.95% | 10,800 |
| Aug 4, 2026 | 748.00 | 748.00 | 730.00 | 738.00 | 738.00 | 0.68% | 10,400 |
| Aug 3, 2026 | 757.00 | 760.00 | 724.00 | 733.00 | 733.00 | -3.43% | 28,400 |
| Jul 31, 2026 | 776.00 | 820.00 | 737.00 | 759.00 | 759.00 | -1.94% | 62,500 |
| Jul 30, 2026 | 769.00 | 786.00 | 764.00 | 774.00 | 774.00 | 0.91% | 19,200 |
| Jul 29, 2026 | 788.00 | 788.00 | 751.00 | 767.00 | 767.00 | -0.13% | 19,800 |
| Jul 28, 2026 | 777.00 | 789.00 | 747.00 | 768.00 | 768.00 | -0.78% | 39,500 |
| Jul 27, 2026 | 734.00 | 774.00 | 730.00 | 774.00 | 774.00 | 6.76% | 57,900 |
| Jul 24, 2026 | 719.00 | 725.00 | 711.00 | 725.00 | 725.00 | 0.97% | 19,400 |
| Jul 23, 2026 | 695.00 | 718.00 | 692.00 | 718.00 | 718.00 | 3.61% | 17,500 |
| Jul 22, 2026 | 700.00 | 700.00 | 681.00 | 693.00 | 693.00 | -0.57% | 15,600 |
| Jul 21, 2026 | 696.00 | 700.00 | 677.00 | 697.00 | 697.00 | -0.29% | 22,600 |
| Jul 17, 2026 | 720.00 | 722.00 | 683.00 | 699.00 | 699.00 | -4.12% | 38,400 |
| Jul 16, 2026 | 735.00 | 735.00 | 706.00 | 729.00 | 729.00 | 0.14% | 41,700 |
| Jul 15, 2026 | 679.00 | 743.00 | 678.00 | 728.00 | 728.00 | 7.85% | 148,000 |
| Jul 14, 2026 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 0.90% | 12,500 |
| Jul 13, 2026 | 635.00 | 669.00 | 635.00 | 669.00 | 669.00 | 5.52% | 21,900 |
| Jul 10, 2026 | 623.00 | 635.00 | 620.00 | 634.00 | 634.00 | 1.44% | 36,300 |
| Jul 9, 2026 | 631.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.48% | 3,600 |
| Jul 8, 2026 | 640.00 | 640.00 | 628.00 | 628.00 | 628.00 | -2.03% | 1,800 |
| Jul 7, 2026 | 659.00 | 659.00 | 639.00 | 641.00 | 641.00 | -1.54% | 11,200 |
| 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 |