Cacco Inc. (TYO:4166)
Japan · Delayed Price · Currency is JPY 666.00
-9.00 (-1.33%)
Nov 10, 2026, 9:01 AM JST
Cacco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 669.00 | 670.00 | 666.00 | 666.00 | 666.00 | -1.33% | 1,900 |
| Nov 9, 2026 | 650.00 | 698.00 | 646.00 | 675.00 | 675.00 | 7.14% | 134,600 |
| Nov 6, 2026 | 629.00 | 651.00 | 628.00 | 630.00 | 630.00 | -5.55% | 73,300 |
| Nov 5, 2026 | 686.00 | 686.00 | 659.00 | 667.00 | 667.00 | 1.68% | 39,900 |
| Nov 4, 2026 | 680.00 | 685.00 | 635.00 | 656.00 | 656.00 | -3.53% | 92,300 |
| Nov 2, 2026 | 711.00 | 717.00 | 680.00 | 680.00 | 680.00 | -4.49% | 68,200 |
| Oct 30, 2026 | 723.00 | 732.00 | 707.00 | 712.00 | 712.00 | -3.52% | 78,900 |
| Oct 29, 2026 | 721.00 | 754.00 | 712.00 | 738.00 | 738.00 | 1.65% | 64,600 |
| Oct 28, 2026 | 765.00 | 772.00 | 719.00 | 726.00 | 726.00 | -9.59% | 147,700 |
| Oct 27, 2026 | 810.00 | 865.00 | 761.00 | 803.00 | 803.00 | 2.95% | 574,200 |
| Oct 26, 2026 | 760.00 | 836.00 | 755.00 | 780.00 | 780.00 | 1.56% | 476,900 |
| Oct 23, 2026 | 724.00 | 822.00 | 690.00 | 768.00 | 768.00 | 0.52% | 222,700 |
| Oct 22, 2026 | 740.00 | 805.00 | 727.00 | 764.00 | 764.00 | 7.61% | 644,800 |
| Oct 21, 2026 | 699.00 | 746.00 | 690.00 | 710.00 | 710.00 | 4.41% | 328,800 |
| Oct 20, 2026 | 738.00 | 763.00 | 666.00 | 680.00 | 680.00 | -15.00% | 495,000 |
| 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 | - | 1,400 |
| 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 |