Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 641.00
0.00 (0.00%)
Jul 31, 2026, 10:45 AM JST
Cacco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 639.00 | 647.00 | 637.00 | 641.00 | 641.00 | -0.47% | 10,300 |
| Jul 29, 2026 | 659.00 | 661.00 | 639.00 | 644.00 | 644.00 | -1.83% | 18,100 |
| Jul 28, 2026 | 654.00 | 660.00 | 654.00 | 656.00 | 656.00 | -1.06% | 2,800 |
| Jul 27, 2026 | 658.00 | 665.00 | 654.00 | 663.00 | 663.00 | 0.76% | 4,200 |
| Jul 24, 2026 | 662.00 | 662.00 | 651.00 | 658.00 | 658.00 | -1.20% | 3,400 |
| Jul 23, 2026 | 661.00 | 666.00 | 661.00 | 666.00 | 666.00 | 0.15% | 1,100 |
| Jul 22, 2026 | 660.00 | 666.00 | 660.00 | 665.00 | 665.00 | 1.68% | 3,200 |
| Jul 21, 2026 | 652.00 | 654.00 | 651.00 | 654.00 | 654.00 | 0.46% | 1,300 |
| Jul 17, 2026 | 663.00 | 665.00 | 651.00 | 651.00 | 651.00 | -2.54% | 7,400 |
| Jul 16, 2026 | 669.00 | 673.00 | 668.00 | 668.00 | 668.00 | -0.15% | 9,200 |
| Jul 15, 2026 | 669.00 | 670.00 | 669.00 | 669.00 | 669.00 | -0.30% | 800 |
| Jul 14, 2026 | 667.00 | 679.00 | 667.00 | 671.00 | 671.00 | - | 2,500 |
| Jul 13, 2026 | 660.00 | 674.00 | 660.00 | 671.00 | 671.00 | 0.90% | 3,600 |
| Jul 10, 2026 | 665.00 | 669.00 | 663.00 | 665.00 | 665.00 | 0.30% | 2,500 |
| Jul 9, 2026 | 666.00 | 671.00 | 660.00 | 663.00 | 663.00 | -1.04% | 3,000 |
| Jul 8, 2026 | 676.00 | 676.00 | 662.00 | 670.00 | 670.00 | -1.90% | 3,000 |
| Jul 7, 2026 | 681.00 | 684.00 | 674.00 | 683.00 | 683.00 | 0.29% | 3,400 |
| Jul 6, 2026 | 674.00 | 688.00 | 669.00 | 681.00 | 681.00 | 1.95% | 6,500 |
| Jul 3, 2026 | 657.00 | 668.00 | 657.00 | 668.00 | 668.00 | 0.75% | 1,700 |
| Jul 2, 2026 | 652.00 | 664.00 | 652.00 | 663.00 | 663.00 | 1.07% | 3,000 |
| Jul 1, 2026 | 649.00 | 656.00 | 648.00 | 656.00 | 656.00 | 0.46% | 4,400 |
| Jun 30, 2026 | 648.00 | 657.00 | 648.00 | 653.00 | 653.00 | -0.15% | 4,800 |
| Jun 29, 2026 | 648.00 | 654.00 | 648.00 | 654.00 | 654.00 | 0.93% | 2,400 |
| Jun 26, 2026 | 648.00 | 652.00 | 646.00 | 648.00 | 648.00 | -0.61% | 3,900 |
| Jun 25, 2026 | 647.00 | 652.00 | 647.00 | 652.00 | 652.00 | 0.46% | 1,700 |
| Jun 24, 2026 | 650.00 | 653.00 | 649.00 | 649.00 | 649.00 | -0.76% | 2,900 |
| Jun 23, 2026 | 654.00 | 654.00 | 651.00 | 654.00 | 654.00 | 0.31% | 4,800 |
| Jun 22, 2026 | 651.00 | 657.00 | 645.00 | 652.00 | 652.00 | 0.15% | 4,400 |
| Jun 19, 2026 | 661.00 | 661.00 | 651.00 | 651.00 | 651.00 | -1.96% | 6,300 |
| Jun 18, 2026 | 660.00 | 688.00 | 656.00 | 664.00 | 664.00 | 2.15% | 17,000 |
| Jun 17, 2026 | 643.00 | 667.00 | 643.00 | 650.00 | 650.00 | 0.93% | 12,200 |
| Jun 16, 2026 | 649.00 | 650.00 | 643.00 | 644.00 | 644.00 | -0.62% | 4,000 |
| Jun 15, 2026 | 655.00 | 657.00 | 643.00 | 648.00 | 648.00 | -1.07% | 10,100 |
| 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 |