Skip to main content
logo
CAC Holdings Corporation (TYO:4725)
Japan flag Japan · Delayed Price · Currency is JPY
2,151.00
+3.00 (0.14%)
Oct 21, 2025, 3:30 PM JST

CAC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,168.002,168.002,155.002,155.00-0.33%5,300
Oct 20, 20252,151.002,166.002,148.002,148.002,148.001.08%13,600
Oct 17, 20252,140.002,148.002,121.002,125.002,125.00-0.47%18,500
Oct 16, 20252,153.002,158.002,132.002,135.002,135.00-0.84%18,300
Oct 15, 20252,142.002,155.002,132.002,153.002,153.001.56%11,000
Oct 14, 20252,145.002,155.002,104.002,120.002,120.00-1.03%32,700
Oct 10, 20252,160.002,184.002,141.002,142.002,142.00-1.15%32,600
Oct 9, 20252,169.002,182.002,162.002,167.002,167.00-0.14%12,700
Oct 8, 20252,181.002,185.002,170.002,170.002,170.00-0.05%13,500
Oct 7, 20252,178.002,181.002,163.002,171.002,171.00-0.32%22,800
Oct 6, 20252,178.002,178.002,152.002,178.002,178.002.11%27,300
Oct 3, 20252,142.002,166.002,130.002,133.002,133.00-0.61%31,200
Oct 2, 20252,144.002,163.002,130.002,146.002,146.000.80%28,000
Oct 1, 20252,162.002,164.002,116.002,129.002,129.00-2.34%47,600
Sep 30, 20252,201.002,201.002,168.002,180.002,180.00-18,700
Sep 29, 20252,233.002,233.002,180.002,180.002,180.00-1.80%44,600
Sep 26, 20252,186.002,220.002,184.002,220.002,220.001.14%27,500
Sep 25, 20252,185.002,205.002,179.002,195.002,195.000.46%28,000
Sep 24, 20252,166.002,197.002,155.002,185.002,185.001.39%41,600
Sep 22, 20252,150.002,168.002,142.002,155.002,155.00-0.23%30,800
Sep 19, 20252,134.002,160.002,114.002,160.002,160.001.84%59,700
Sep 18, 20252,102.002,126.002,097.002,121.002,121.001.10%21,600
Sep 17, 20252,121.002,122.002,098.002,098.002,098.00-1.08%25,400
Sep 16, 20252,135.002,135.002,117.002,121.002,121.000.28%25,400
Sep 12, 20252,158.002,158.002,112.002,115.002,115.00-1.67%30,800
Sep 11, 20252,141.002,154.002,136.002,151.002,151.000.47%30,800
Sep 10, 20252,136.002,159.002,132.002,141.002,141.000.42%18,700
Sep 9, 20252,143.002,159.002,124.002,132.002,132.00-0.37%15,600
Sep 8, 20252,121.002,145.002,121.002,140.002,140.000.99%20,000
Sep 5, 20252,114.002,135.002,111.002,119.002,119.000.24%26,200
Sep 4, 20252,135.002,135.002,103.002,114.002,114.000.09%34,100
Sep 3, 20252,135.002,145.002,110.002,112.002,112.00-0.38%29,200
Sep 2, 20252,134.002,144.002,116.002,120.002,120.001.05%20,600
Sep 1, 20252,131.002,140.002,093.002,098.002,098.00-0.71%24,000
Aug 29, 20252,097.002,120.002,097.002,113.002,113.000.67%17,000
Aug 28, 20252,109.002,119.002,097.002,099.002,099.000.10%20,700
Aug 27, 20252,115.002,132.002,095.002,097.002,097.00-0.33%28,700
Aug 26, 20252,110.002,139.002,097.002,104.002,104.00-0.24%20,900
Aug 25, 20252,155.002,155.002,109.002,109.002,109.00-1.54%24,200
Aug 22, 20252,139.002,149.002,125.002,142.002,142.001.13%27,600
Aug 21, 20252,147.002,147.002,110.002,118.002,118.00-1.17%19,200
Aug 20, 20252,124.002,158.002,119.002,143.002,143.000.23%24,100
Aug 19, 20252,129.002,144.002,127.002,138.002,138.000.94%25,800
Aug 18, 20252,140.002,158.002,109.002,118.002,118.00-0.94%38,900
Aug 15, 20252,138.002,144.002,104.002,138.002,138.001.14%40,800
Aug 14, 20252,048.002,130.002,020.002,114.002,114.000.76%79,500
Aug 13, 20252,100.002,122.002,070.002,098.002,098.00-0.10%62,100
Aug 12, 20252,093.002,100.002,083.002,100.002,100.000.33%25,700
Aug 8, 20252,095.002,102.002,081.002,093.002,093.000.19%19,800
Aug 7, 20252,070.002,089.002,070.002,089.002,089.00-0.24%13,300