CAVE Interactive CO.,LTD. (TYO:3760)
Japan · Delayed Price · Currency is JPY 722.00
+7.00 (0.98%)
Sep 25, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,100 |
| 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 |
| 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 |