CAC Holdings Corporation (TYO:4725)
Japan · Delayed Price · Currency is JPY 1,827.00
+20.00 (1.11%)
Mar 24, 2026, 3:30 PM JST
CAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,842.00 | 1,845.00 | 1,823.00 | 1,827.00 | 1,827.00 | 1.11% | 44,600 |
| Mar 23, 2026 | 1,837.00 | 1,837.00 | 1,801.00 | 1,807.00 | 1,807.00 | -1.47% | 113,200 |
| Mar 19, 2026 | 1,864.00 | 1,864.00 | 1,834.00 | 1,834.00 | 1,834.00 | -2.45% | 70,900 |
| Mar 18, 2026 | 1,870.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.48% | 39,100 |
| Mar 17, 2026 | 1,874.00 | 1,878.00 | 1,859.00 | 1,871.00 | 1,871.00 | 0.38% | 50,800 |
| Mar 16, 2026 | 1,862.00 | 1,875.00 | 1,848.00 | 1,864.00 | 1,864.00 | 1.25% | 58,800 |
| Mar 13, 2026 | 1,857.00 | 1,870.00 | 1,837.00 | 1,841.00 | 1,841.00 | -1.66% | 150,200 |
| Mar 12, 2026 | 1,887.00 | 1,887.00 | 1,859.00 | 1,872.00 | 1,872.00 | -0.90% | 79,700 |
| Mar 11, 2026 | 1,909.00 | 1,909.00 | 1,888.00 | 1,889.00 | 1,889.00 | -0.32% | 46,900 |
| Mar 10, 2026 | 1,899.00 | 1,909.00 | 1,888.00 | 1,895.00 | 1,895.00 | 0.53% | 66,300 |
| Mar 9, 2026 | 1,870.00 | 1,891.00 | 1,837.00 | 1,885.00 | 1,885.00 | 0.16% | 97,900 |
| Mar 6, 2026 | 1,891.00 | 1,894.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.21% | 68,400 |
| Mar 5, 2026 | 1,905.00 | 1,905.00 | 1,876.00 | 1,886.00 | 1,886.00 | 1.62% | 55,400 |
| Mar 4, 2026 | 1,879.00 | 1,879.00 | 1,840.00 | 1,856.00 | 1,856.00 | -1.54% | 112,400 |
| Mar 3, 2026 | 1,908.00 | 1,908.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.15% | 83,900 |
| Mar 2, 2026 | 1,927.00 | 1,927.00 | 1,905.00 | 1,907.00 | 1,907.00 | -1.40% | 84,400 |
| Feb 27, 2026 | 1,937.00 | 1,945.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.31% | 66,500 |
| Feb 26, 2026 | 1,913.00 | 1,931.00 | 1,913.00 | 1,928.00 | 1,928.00 | 1.26% | 55,600 |
| Feb 25, 2026 | 1,907.00 | 1,910.00 | 1,895.00 | 1,904.00 | 1,904.00 | 0.26% | 45,000 |
| Feb 24, 2026 | 1,906.00 | 1,906.00 | 1,888.00 | 1,899.00 | 1,899.00 | -0.37% | 81,300 |
| Feb 20, 2026 | 1,919.00 | 1,919.00 | 1,891.00 | 1,906.00 | 1,906.00 | -0.73% | 44,200 |
| Feb 19, 2026 | 1,902.00 | 1,923.00 | 1,892.00 | 1,920.00 | 1,920.00 | 1.16% | 176,600 |
| Feb 18, 2026 | 1,885.00 | 1,903.00 | 1,885.00 | 1,898.00 | 1,898.00 | 0.85% | 37,600 |
| Feb 17, 2026 | 1,902.00 | 1,902.00 | 1,869.00 | 1,882.00 | 1,882.00 | -1.00% | 137,200 |
| Feb 16, 2026 | 1,936.00 | 1,939.00 | 1,899.00 | 1,901.00 | 1,901.00 | -2.71% | 181,800 |
| Feb 13, 2026 | 1,992.00 | 2,000.00 | 1,950.00 | 1,954.00 | 1,954.00 | -2.15% | 109,400 |
| Feb 12, 2026 | 2,037.00 | 2,037.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.87% | 65,300 |
| Feb 10, 2026 | 2,015.00 | 2,044.00 | 2,015.00 | 2,035.00 | 2,035.00 | 1.24% | 65,200 |
| Feb 9, 2026 | 1,997.00 | 2,012.00 | 1,988.00 | 2,010.00 | 2,010.00 | 2.08% | 75,700 |
| Feb 6, 2026 | 1,987.00 | 1,987.00 | 1,962.00 | 1,969.00 | 1,969.00 | -1.01% | 86,800 |
| Feb 5, 2026 | 2,005.00 | 2,010.00 | 1,986.00 | 1,989.00 | 1,989.00 | -0.20% | 98,700 |
| Feb 4, 2026 | 2,006.00 | 2,009.00 | 1,990.00 | 1,993.00 | 1,993.00 | -0.65% | 66,600 |
| Feb 3, 2026 | 2,021.00 | 2,021.00 | 2,002.00 | 2,006.00 | 2,006.00 | -0.05% | 39,300 |
| Feb 2, 2026 | 2,027.00 | 2,038.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0.10% | 54,000 |
| Jan 30, 2026 | 2,016.00 | 2,024.00 | 1,990.00 | 2,005.00 | 2,005.00 | -0.55% | 87,800 |
| Jan 29, 2026 | 2,006.00 | 2,023.00 | 1,987.00 | 2,016.00 | 2,016.00 | 0.10% | 80,400 |
| Jan 28, 2026 | 2,017.00 | 2,020.00 | 2,001.00 | 2,014.00 | 2,014.00 | -0.44% | 50,300 |
| Jan 27, 2026 | 2,031.00 | 2,031.00 | 2,016.00 | 2,023.00 | 2,023.00 | -0.30% | 63,200 |
| Jan 26, 2026 | 2,040.00 | 2,044.00 | 2,013.00 | 2,029.00 | 2,029.00 | -0.98% | 68,200 |
| Jan 23, 2026 | 2,056.00 | 2,066.00 | 2,046.00 | 2,049.00 | 2,049.00 | -0.34% | 40,100 |
| Jan 22, 2026 | 2,036.00 | 2,062.00 | 2,034.00 | 2,056.00 | 2,056.00 | 1.28% | 33,100 |
| Jan 21, 2026 | 2,041.00 | 2,041.00 | 2,024.00 | 2,030.00 | 2,030.00 | -0.54% | 69,600 |
| Jan 20, 2026 | 2,053.00 | 2,053.00 | 2,039.00 | 2,041.00 | 2,041.00 | -0.58% | 53,800 |
| Jan 19, 2026 | 2,079.00 | 2,079.00 | 2,051.00 | 2,053.00 | 2,053.00 | -1.20% | 32,600 |
| Jan 16, 2026 | 2,078.00 | 2,080.00 | 2,062.00 | 2,078.00 | 2,078.00 | -0.05% | 31,600 |
| Jan 15, 2026 | 2,072.00 | 2,079.00 | 2,056.00 | 2,079.00 | 2,079.00 | 0.24% | 43,400 |
| Jan 14, 2026 | 2,070.00 | 2,079.00 | 2,058.00 | 2,074.00 | 2,074.00 | 0.48% | 70,700 |
| Jan 13, 2026 | 2,064.00 | 2,075.00 | 2,058.00 | 2,064.00 | 2,064.00 | 0.05% | 82,500 |
| Jan 9, 2026 | 2,071.00 | 2,077.00 | 2,056.00 | 2,063.00 | 2,063.00 | -0.34% | 52,200 |
| Jan 8, 2026 | 2,077.00 | 2,077.00 | 2,063.00 | 2,070.00 | 2,070.00 | 0.24% | 49,400 |