CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 893.00
+150.00 (20.19%)
Oct 15, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 703.00 | 724.00 | 703.00 | 724.00 | 724.00 | 0.84% | 8,600 |
| Aug 18, 2026 | 738.00 | 738.00 | 704.00 | 718.00 | 718.00 | -3.62% | 31,200 |
| Aug 17, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | - | 11,200 |
| 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 |