Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 800.00
+68.00 (9.29%)
Oct 19, 2026, 3:30 PM JST
Cacco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 747.00 | 849.00 | 736.00 | 800.00 | 800.00 | 9.29% | 1,708,500 |
| Oct 16, 2026 | 672.00 | 732.00 | 672.00 | 732.00 | 732.00 | 15.82% | 857,100 |
| Oct 15, 2026 | 667.00 | 667.00 | 627.00 | 632.00 | 632.00 | -6.65% | 130,900 |
| Oct 14, 2026 | 704.00 | 737.00 | 660.00 | 677.00 | 677.00 | -5.05% | 462,300 |
| Oct 13, 2026 | 765.00 | 821.00 | 713.00 | 713.00 | 713.00 | -2.99% | 543,700 |
| Oct 9, 2026 | 762.00 | 809.00 | 701.00 | 735.00 | 735.00 | -7.20% | 507,000 |
| Oct 8, 2026 | 794.00 | 855.00 | 756.00 | 792.00 | 792.00 | 7.76% | 1,375,100 |
| Oct 7, 2026 | 745.00 | 865.00 | 703.00 | 735.00 | 735.00 | 2.80% | 1,414,500 |
| Oct 6, 2026 | 680.00 | 735.00 | 666.00 | 715.00 | 715.00 | 8.33% | 211,200 |
| Oct 5, 2026 | 647.00 | 662.00 | 645.00 | 660.00 | 660.00 | 2.96% | 8,900 |
| Oct 2, 2026 | 659.00 | 709.00 | 641.00 | 641.00 | 641.00 | -2.58% | 97,700 |
| Oct 1, 2026 | 646.00 | 712.00 | 646.00 | 658.00 | 658.00 | 1.86% | 62,400 |
| Sep 30, 2026 | 643.00 | 649.00 | 640.00 | 646.00 | 646.00 | -0.46% | 2,800 |
| Sep 29, 2026 | 650.00 | 650.00 | 644.00 | 649.00 | 649.00 | -0.15% | 2,100 |
| Sep 28, 2026 | 648.00 | 658.00 | 648.00 | 650.00 | 650.00 | - | 1,200 |
| Sep 25, 2026 | 650.00 | 670.00 | 641.00 | 650.00 | 650.00 | 1.56% | 15,100 |
| Sep 24, 2026 | 633.00 | 640.00 | 633.00 | 640.00 | 640.00 | 0.79% | 1,000 |
| Sep 18, 2026 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | 0.32% | 1,100 |
| Sep 17, 2026 | 623.00 | 638.00 | 623.00 | 633.00 | 633.00 | 1.44% | 2,200 |
| Sep 16, 2026 | 618.00 | 625.00 | 618.00 | 624.00 | 624.00 | 0.81% | 3,500 |
| Sep 15, 2026 | 622.00 | 626.00 | 616.00 | 619.00 | 619.00 | -0.48% | 3,500 |
| Sep 14, 2026 | 619.00 | 622.00 | 618.00 | 622.00 | 622.00 | 0.48% | 2,300 |
| Sep 11, 2026 | 627.00 | 629.00 | 616.00 | 619.00 | 619.00 | -1.75% | 10,800 |
| Sep 10, 2026 | 626.00 | 630.00 | 626.00 | 630.00 | 630.00 | 0.32% | 1,300 |
| Sep 9, 2026 | 628.00 | 630.00 | 626.00 | 628.00 | 628.00 | - | 3,600 |
| Sep 8, 2026 | 627.00 | 630.00 | 627.00 | 628.00 | 628.00 | -0.16% | 1,200 |
| Sep 7, 2026 | 631.00 | 631.00 | 627.00 | 629.00 | 629.00 | -0.63% | 5,900 |
| Sep 4, 2026 | 630.00 | 633.00 | 630.00 | 633.00 | 633.00 | 0.48% | 1,000 |
| Sep 3, 2026 | 630.00 | 631.00 | 627.00 | 630.00 | 630.00 | - | 3,500 |
| Sep 2, 2026 | 635.00 | 638.00 | 630.00 | 630.00 | 630.00 | -1.25% | 3,200 |
| Sep 1, 2026 | 635.00 | 647.00 | 635.00 | 638.00 | 638.00 | 0.16% | 2,300 |
| Aug 31, 2026 | 634.00 | 641.00 | 634.00 | 637.00 | 637.00 | 0.31% | 3,200 |
| Aug 28, 2026 | 632.00 | 640.00 | 631.00 | 635.00 | 635.00 | 0.16% | 4,400 |
| Aug 27, 2026 | 632.00 | 635.00 | 631.00 | 634.00 | 634.00 | -0.16% | 1,400 |
| Aug 26, 2026 | 632.00 | 636.00 | 632.00 | 635.00 | 635.00 | 0.47% | 1,400 |
| Aug 25, 2026 | 632.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.47% | 1,500 |
| Aug 24, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.47% | 3,500 |
| Aug 21, 2026 | 635.00 | 635.00 | 632.00 | 632.00 | 632.00 | -0.47% | 1,800 |
| Aug 20, 2026 | 631.00 | 636.00 | 631.00 | 635.00 | 635.00 | 0.63% | 1,900 |
| Aug 19, 2026 | 630.00 | 631.00 | 627.00 | 631.00 | 631.00 | 0.16% | 3,500 |
| Aug 18, 2026 | 631.00 | 634.00 | 629.00 | 630.00 | 630.00 | -0.47% | 2,600 |
| Aug 17, 2026 | 637.00 | 637.00 | 624.00 | 633.00 | 633.00 | -0.31% | 12,000 |
| Aug 14, 2026 | 633.00 | 637.00 | 630.00 | 635.00 | 635.00 | -0.31% | 19,000 |
| Aug 13, 2026 | 635.00 | 640.00 | 631.00 | 637.00 | 637.00 | -0.93% | 9,000 |
| Aug 12, 2026 | 633.00 | 649.00 | 633.00 | 643.00 | 643.00 | 1.74% | 4,000 |
| Aug 10, 2026 | 630.00 | 638.00 | 630.00 | 632.00 | 632.00 | -0.47% | 5,800 |
| Aug 7, 2026 | 634.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.16% | 4,900 |
| Aug 6, 2026 | 636.00 | 636.00 | 629.00 | 634.00 | 634.00 | -0.63% | 5,500 |
| Aug 5, 2026 | 633.00 | 641.00 | 629.00 | 638.00 | 638.00 | 0.79% | 7,000 |
| Aug 4, 2026 | 635.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.47% | 3,500 |