Skip to main content
logo
CAC Holdings Corporation (TYO:4725)
Japan flag Japan · Delayed Price · Currency is JPY
2,049.00
-7.00 (-0.34%)
Jan 23, 2026, 1:40 PM JST

CAC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,036.002,062.002,034.002,056.002,056.001.28%33,100
Jan 21, 20262,041.002,041.002,024.002,030.002,030.00-0.54%69,600
Jan 20, 20262,053.002,053.002,039.002,041.002,041.00-0.58%53,800
Jan 19, 20262,079.002,079.002,051.002,053.002,053.00-1.20%32,600
Jan 16, 20262,078.002,080.002,062.002,078.002,078.00-0.05%31,600
Jan 15, 20262,072.002,079.002,056.002,079.002,079.000.24%43,400
Jan 14, 20262,070.002,079.002,058.002,074.002,074.000.48%70,700
Jan 13, 20262,064.002,075.002,058.002,064.002,064.000.05%82,500
Jan 9, 20262,071.002,077.002,056.002,063.002,063.00-0.34%52,200
Jan 8, 20262,077.002,077.002,063.002,070.002,070.000.24%49,400
Jan 7, 20262,045.002,069.002,039.002,065.002,065.000.98%80,100
Jan 6, 20262,055.002,055.002,040.002,045.002,045.00-0.10%31,200
Jan 5, 20262,052.002,060.002,041.002,047.002,047.00-0.44%64,300
Dec 30, 20252,057.002,058.002,044.002,056.002,056.000.44%44,500
Dec 29, 20252,050.002,051.002,033.002,047.002,047.00-1.92%92,400
Dec 26, 20252,095.002,100.002,086.002,087.002,037.00-0.24%64,100
Dec 25, 20252,089.002,096.002,084.002,092.002,041.880.77%31,900
Dec 24, 20252,075.002,085.002,072.002,076.002,026.260.34%42,500
Dec 23, 20252,053.002,074.002,050.002,069.002,019.430.93%57,700
Dec 22, 20252,056.002,061.002,048.002,050.002,000.89-0.10%47,200
Dec 19, 20252,053.002,063.002,052.002,052.002,002.840.05%41,200
Dec 18, 20252,050.002,060.002,045.002,051.002,001.860.29%25,800
Dec 17, 20252,053.002,057.002,043.002,045.001,996.01-0.34%38,800
Dec 16, 20252,071.002,071.002,052.002,052.002,002.84-0.87%60,300
Dec 15, 20252,057.002,070.002,053.002,070.002,020.410.93%14,300
Dec 12, 20252,055.002,064.002,048.002,051.002,001.860.54%27,400
Dec 11, 20252,068.002,070.002,040.002,040.001,991.13-1.31%65,000
Dec 10, 20252,077.002,079.002,067.002,067.002,017.48-0.05%17,000
Dec 9, 20252,067.002,079.002,067.002,068.002,018.46-0.24%18,300
Dec 8, 20252,056.002,076.002,056.002,073.002,023.340.73%15,600
Dec 5, 20252,071.002,073.002,058.002,058.002,008.69-0.63%25,600
Dec 4, 20252,065.002,080.002,064.002,071.002,021.380.29%20,500
Dec 3, 20252,075.002,078.002,065.002,065.002,015.53-0.77%25,900
Dec 2, 20252,082.002,086.002,070.002,081.002,031.140.10%25,400
Dec 1, 20252,106.002,106.002,077.002,079.002,029.19-0.53%32,200
Nov 28, 20252,100.002,109.002,090.002,090.002,039.93-0.24%25,500
Nov 27, 20252,099.002,116.002,089.002,095.002,044.810.24%38,500
Nov 26, 20252,076.002,096.002,076.002,090.002,039.930.77%19,700
Nov 25, 20252,080.002,090.002,072.002,074.002,024.31-0.10%23,100
Nov 21, 20252,046.002,077.002,046.002,076.002,026.261.07%21,700
Nov 20, 20252,051.002,069.002,049.002,054.002,004.790.34%30,100
Nov 19, 20252,053.002,067.002,045.002,047.001,997.96-0.73%21,700
Nov 18, 20252,064.002,074.002,056.002,062.002,012.60-0.15%26,300
Nov 17, 20252,078.002,080.002,063.002,065.002,015.53-0.24%29,100
Nov 14, 20252,071.002,085.002,065.002,070.002,020.41-1.10%58,500
Nov 13, 20252,175.002,188.002,080.002,093.002,042.86-3.64%49,200
Nov 12, 20252,163.002,187.002,159.002,172.002,119.960.56%18,700
Nov 11, 20252,153.002,163.002,145.002,160.002,108.250.51%21,100
Nov 10, 20252,140.002,149.002,139.002,149.002,097.510.51%10,800
Nov 7, 20252,146.002,154.002,134.002,138.002,086.78-0.14%10,000