Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 698.00
+2.00 (0.29%)
Apr 24, 2026, 3:30 PM JST
Cacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |