CAC Holdings Corporation (TYO:4725)
Japan · Delayed Price · Currency is JPY 1,856.00
-29.00 (-1.54%)
Mar 4, 2026, 3:30 PM JST
CAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,879.00 | 1,879.00 | 1,840.00 | 1,865.00 | - | -1.06% | 88,000 |
| 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 |
| Jan 7, 2026 | 2,045.00 | 2,069.00 | 2,039.00 | 2,065.00 | 2,065.00 | 0.98% | 80,100 |
| Jan 6, 2026 | 2,055.00 | 2,055.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.10% | 31,200 |
| Jan 5, 2026 | 2,052.00 | 2,060.00 | 2,041.00 | 2,047.00 | 2,047.00 | -0.44% | 64,300 |
| Dec 30, 2025 | 2,057.00 | 2,058.00 | 2,044.00 | 2,056.00 | 2,056.00 | 0.44% | 44,500 |
| Dec 29, 2025 | 2,050.00 | 2,051.00 | 2,033.00 | 2,047.00 | 2,047.00 | -1.92% | 92,400 |
| Dec 26, 2025 | 2,095.00 | 2,100.00 | 2,086.00 | 2,087.00 | 2,037.00 | -0.24% | 64,100 |
| Dec 25, 2025 | 2,089.00 | 2,096.00 | 2,084.00 | 2,092.00 | 2,041.88 | 0.77% | 31,900 |
| Dec 24, 2025 | 2,075.00 | 2,085.00 | 2,072.00 | 2,076.00 | 2,026.26 | 0.34% | 42,500 |
| Dec 23, 2025 | 2,053.00 | 2,074.00 | 2,050.00 | 2,069.00 | 2,019.43 | 0.93% | 57,700 |
| Dec 22, 2025 | 2,056.00 | 2,061.00 | 2,048.00 | 2,050.00 | 2,000.89 | -0.10% | 47,200 |
| Dec 19, 2025 | 2,053.00 | 2,063.00 | 2,052.00 | 2,052.00 | 2,002.84 | 0.05% | 41,200 |
| Dec 18, 2025 | 2,050.00 | 2,060.00 | 2,045.00 | 2,051.00 | 2,001.86 | 0.29% | 25,800 |
| Dec 17, 2025 | 2,053.00 | 2,057.00 | 2,043.00 | 2,045.00 | 1,996.01 | -0.34% | 38,800 |