CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 740.00
+15.00 (2.07%)
Jul 27, 2026, 12:41 PM JST
CAVE Interactive CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |