Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 655.00
+3.00 (0.46%)
Jun 12, 2026, 3:30 PM JST
Cacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 652.00 | 661.00 | 650.00 | 655.00 | 655.00 | 0.46% | 9,900 |
| Jun 11, 2026 | 669.00 | 679.00 | 651.00 | 652.00 | 652.00 | -3.98% | 18,600 |
| Jun 10, 2026 | 661.00 | 690.00 | 656.00 | 679.00 | 679.00 | 4.30% | 20,400 |
| Jun 9, 2026 | 659.00 | 663.00 | 648.00 | 651.00 | 651.00 | 0.15% | 13,200 |
| Jun 8, 2026 | 664.00 | 672.00 | 650.00 | 650.00 | 650.00 | -3.56% | 17,500 |
| Jun 5, 2026 | 665.00 | 677.00 | 655.00 | 674.00 | 674.00 | 2.90% | 20,200 |
| Jun 4, 2026 | 656.00 | 670.00 | 651.00 | 655.00 | 655.00 | -1.36% | 25,500 |
| Jun 3, 2026 | 673.00 | 683.00 | 652.00 | 664.00 | 664.00 | -1.04% | 37,900 |
| Jun 2, 2026 | 702.00 | 702.00 | 658.00 | 671.00 | 671.00 | -10.17% | 129,100 |
| Jun 1, 2026 | 867.00 | 867.00 | 747.00 | 747.00 | 747.00 | -16.72% | 316,700 |
| May 29, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 20.08% | 20,900 |
| May 28, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 15.46% | 24,900 |
| May 27, 2026 | 645.00 | 650.00 | 645.00 | 647.00 | 647.00 | -0.46% | 3,200 |
| May 26, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 650.00 | -0.15% | 2,700 |
| May 25, 2026 | 652.00 | 655.00 | 649.00 | 651.00 | 651.00 | -0.61% | 7,100 |
| May 22, 2026 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | - | 3,300 |
| May 21, 2026 | 649.00 | 655.00 | 646.00 | 655.00 | 655.00 | 0.92% | 6,400 |
| May 20, 2026 | 656.00 | 660.00 | 649.00 | 649.00 | 649.00 | -1.37% | 10,200 |
| May 19, 2026 | 657.00 | 663.00 | 655.00 | 658.00 | 658.00 | 0.15% | 4,000 |
| May 18, 2026 | 672.00 | 673.00 | 653.00 | 657.00 | 657.00 | -2.23% | 8,500 |
| May 15, 2026 | 677.00 | 687.00 | 672.00 | 672.00 | 672.00 | -1.03% | 6,300 |
| May 14, 2026 | 690.00 | 690.00 | 679.00 | 679.00 | 679.00 | -0.88% | 3,900 |
| May 13, 2026 | 680.00 | 687.00 | 676.00 | 685.00 | 685.00 | 0.74% | 3,500 |
| May 12, 2026 | 679.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.59% | 7,600 |
| May 11, 2026 | 671.00 | 679.00 | 671.00 | 676.00 | 676.00 | 0.75% | 5,300 |
| May 8, 2026 | 679.00 | 679.00 | 671.00 | 671.00 | 671.00 | -1.32% | 8,400 |
| May 7, 2026 | 684.00 | 686.00 | 675.00 | 680.00 | 680.00 | -0.73% | 8,700 |
| May 1, 2026 | 687.00 | 691.00 | 680.00 | 685.00 | 685.00 | -0.72% | 4,200 |
| Apr 30, 2026 | 685.00 | 692.00 | 685.00 | 690.00 | 690.00 | 0.29% | 1,600 |
| Apr 28, 2026 | 687.00 | 697.00 | 686.00 | 688.00 | 688.00 | -0.15% | 4,300 |
| Apr 27, 2026 | 691.00 | 694.00 | 689.00 | 689.00 | 689.00 | -1.29% | 3,400 |
| Apr 24, 2026 | 696.00 | 698.00 | 692.00 | 698.00 | 698.00 | 0.29% | 1,600 |
| Apr 23, 2026 | 703.00 | 703.00 | 690.00 | 696.00 | 696.00 | -1.00% | 4,700 |
| Apr 22, 2026 | 700.00 | 708.00 | 695.00 | 703.00 | 703.00 | - | 3,000 |
| Apr 21, 2026 | 700.00 | 703.00 | 699.00 | 703.00 | 703.00 | 0.43% | 1,500 |
| Apr 20, 2026 | 699.00 | 700.00 | 698.00 | 700.00 | 700.00 | 0.14% | 1,500 |
| Apr 17, 2026 | 702.00 | 702.00 | 699.00 | 699.00 | 699.00 | -0.14% | 3,300 |
| Apr 16, 2026 | 706.00 | 708.00 | 700.00 | 700.00 | 700.00 | -0.85% | 6,700 |
| Apr 15, 2026 | 719.00 | 719.00 | 700.00 | 706.00 | 706.00 | -2.75% | 14,200 |
| Apr 14, 2026 | 719.00 | 807.00 | 719.00 | 726.00 | 726.00 | 2.98% | 99,500 |
| Apr 13, 2026 | 694.00 | 705.00 | 694.00 | 705.00 | 705.00 | 0.71% | 1,500 |
| Apr 10, 2026 | 695.00 | 702.00 | 695.00 | 700.00 | 700.00 | -0.14% | 2,800 |
| Apr 9, 2026 | 700.00 | 702.00 | 698.00 | 701.00 | 701.00 | 0.14% | 2,500 |
| Apr 8, 2026 | 694.00 | 704.00 | 693.00 | 700.00 | 700.00 | 0.57% | 2,500 |
| Apr 7, 2026 | 690.00 | 699.00 | 688.00 | 696.00 | 696.00 | -0.14% | 2,000 |
| Apr 6, 2026 | 682.00 | 697.00 | 682.00 | 697.00 | 697.00 | 2.05% | 2,300 |
| Apr 3, 2026 | 699.00 | 701.00 | 678.00 | 683.00 | 683.00 | -2.15% | 10,400 |
| Apr 2, 2026 | 708.00 | 729.00 | 690.00 | 698.00 | 698.00 | -1.55% | 13,200 |
| 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 |