Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 698.00
-11.00 (-1.55%)
At close: Apr 2, 2026
Cacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 709.00 | 716.00 | 709.00 | 709.00 | 709.00 | 0.28% | 5,100 |
| Mar 31, 2026 | 708.00 | 708.00 | 703.00 | 707.00 | 707.00 | -0.14% | 2,200 |
| Mar 30, 2026 | 718.00 | 723.00 | 708.00 | 708.00 | 708.00 | -2.21% | 5,100 |
| Mar 27, 2026 | 725.00 | 725.00 | 722.00 | 724.00 | 724.00 | -0.69% | 7,500 |
| Mar 26, 2026 | 729.00 | 739.00 | 729.00 | 729.00 | 729.00 | 0.14% | 4,100 |
| Mar 25, 2026 | 733.00 | 737.00 | 727.00 | 728.00 | 728.00 | -0.68% | 9,400 |
| Mar 24, 2026 | 708.00 | 747.00 | 708.00 | 733.00 | 733.00 | 3.53% | 7,800 |
| Mar 23, 2026 | 715.00 | 715.00 | 699.00 | 708.00 | 708.00 | -0.98% | 6,300 |
| Mar 19, 2026 | 698.00 | 724.00 | 698.00 | 715.00 | 715.00 | 0.28% | 4,800 |
| Mar 18, 2026 | 714.00 | 714.00 | 707.00 | 713.00 | 713.00 | 0.42% | 2,400 |
| Mar 17, 2026 | 689.00 | 710.00 | 682.00 | 710.00 | 710.00 | 3.20% | 10,400 |
| Mar 16, 2026 | 686.00 | 688.00 | 686.00 | 688.00 | 688.00 | 0.44% | 1,000 |
| Mar 13, 2026 | 682.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.15% | 2,200 |
| Mar 12, 2026 | 685.00 | 708.00 | 684.00 | 684.00 | 684.00 | -1.30% | 4,300 |
| Mar 11, 2026 | 706.00 | 707.00 | 693.00 | 693.00 | 693.00 | -2.53% | 2,700 |
| Mar 10, 2026 | 676.00 | 711.00 | 676.00 | 711.00 | 711.00 | 5.80% | 7,400 |
| Mar 9, 2026 | 664.00 | 680.00 | 650.00 | 672.00 | 672.00 | -3.17% | 17,600 |
| Mar 6, 2026 | 685.00 | 698.00 | 674.00 | 694.00 | 694.00 | 0.29% | 9,300 |
| Mar 5, 2026 | 687.00 | 697.00 | 670.00 | 692.00 | 692.00 | 2.22% | 12,700 |
| Mar 4, 2026 | 703.00 | 708.00 | 673.00 | 677.00 | 677.00 | -4.24% | 25,400 |
| Mar 3, 2026 | 717.00 | 717.00 | 704.00 | 707.00 | 707.00 | -1.81% | 6,900 |
| Mar 2, 2026 | 720.00 | 729.00 | 715.00 | 720.00 | 720.00 | -1.23% | 6,300 |
| Feb 27, 2026 | 725.00 | 732.00 | 725.00 | 729.00 | 729.00 | 0.41% | 1,100 |
| Feb 26, 2026 | 708.00 | 733.00 | 708.00 | 726.00 | 726.00 | 1.82% | 8,900 |
| Feb 25, 2026 | 705.00 | 718.00 | 704.00 | 713.00 | 713.00 | 1.28% | 5,600 |
| Feb 24, 2026 | 714.00 | 716.00 | 703.00 | 704.00 | 704.00 | -1.40% | 7,200 |
| Feb 20, 2026 | 716.00 | 719.00 | 713.00 | 714.00 | 714.00 | -1.11% | 4,600 |
| Feb 19, 2026 | 719.00 | 725.00 | 711.00 | 722.00 | 722.00 | 0.42% | 8,400 |
| Feb 18, 2026 | 719.00 | 728.00 | 716.00 | 719.00 | 719.00 | - | 10,200 |
| Feb 17, 2026 | 731.00 | 731.00 | 714.00 | 719.00 | 719.00 | -1.24% | 11,800 |
| Feb 16, 2026 | 750.00 | 753.00 | 728.00 | 728.00 | 728.00 | -3.19% | 14,700 |
| Feb 13, 2026 | 775.00 | 778.00 | 752.00 | 752.00 | 752.00 | -2.97% | 16,800 |
| Feb 12, 2026 | 776.00 | 784.00 | 770.00 | 775.00 | 775.00 | -0.13% | 9,600 |
| Feb 10, 2026 | 755.00 | 776.00 | 754.00 | 776.00 | 776.00 | 3.33% | 7,300 |
| Feb 9, 2026 | 750.00 | 761.00 | 750.00 | 751.00 | 751.00 | 0.40% | 6,700 |
| Feb 6, 2026 | 757.00 | 757.00 | 740.00 | 748.00 | 748.00 | -2.22% | 13,400 |
| Feb 5, 2026 | 755.00 | 776.00 | 750.00 | 765.00 | 765.00 | 0.79% | 7,700 |
| Feb 4, 2026 | 748.00 | 759.00 | 742.00 | 759.00 | 759.00 | 0.53% | 9,600 |
| Feb 3, 2026 | 756.00 | 761.00 | 745.00 | 755.00 | 755.00 | -0.40% | 7,700 |
| Feb 2, 2026 | 751.00 | 768.00 | 748.00 | 758.00 | 758.00 | 1.47% | 11,400 |
| Jan 30, 2026 | 751.00 | 762.00 | 747.00 | 747.00 | 747.00 | -1.58% | 20,900 |
| Jan 29, 2026 | 752.00 | 759.00 | 747.00 | 759.00 | 759.00 | 0.93% | 9,600 |
| Jan 28, 2026 | 765.00 | 765.00 | 737.00 | 752.00 | 752.00 | -2.46% | 32,100 |
| Jan 27, 2026 | 772.00 | 774.00 | 761.00 | 771.00 | 771.00 | - | 12,300 |
| Jan 26, 2026 | 793.00 | 793.00 | 759.00 | 771.00 | 771.00 | -3.62% | 20,400 |
| Jan 23, 2026 | 804.00 | 810.00 | 794.00 | 800.00 | 800.00 | -0.62% | 10,900 |
| Jan 22, 2026 | 795.00 | 829.00 | 788.00 | 805.00 | 805.00 | 1.90% | 74,300 |
| Jan 21, 2026 | 792.00 | 811.00 | 783.00 | 790.00 | 790.00 | -1.13% | 27,100 |
| Jan 20, 2026 | 811.00 | 813.00 | 797.00 | 799.00 | 799.00 | -1.72% | 11,000 |
| Jan 19, 2026 | 809.00 | 818.00 | 803.00 | 813.00 | 813.00 | 0.37% | 15,600 |