CAC Holdings Corporation (TYO:4725)
Japan · Delayed Price · Currency is JPY 1,936.00
+31.00 (1.63%)
Aug 14, 2026, 3:30 PM JST
CAC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,896.00 | 1,952.00 | 1,891.00 | 1,936.00 | 1,936.00 | 1.63% | 161,700 |
| Aug 13, 2026 | 1,865.00 | 1,910.00 | 1,864.00 | 1,905.00 | 1,905.00 | 2.04% | 172,700 |
| Aug 12, 2026 | 1,846.00 | 1,867.00 | 1,845.00 | 1,867.00 | 1,867.00 | 1.41% | 60,400 |
| Aug 10, 2026 | 1,846.00 | 1,848.00 | 1,829.00 | 1,841.00 | 1,841.00 | - | 31,800 |
| Aug 7, 2026 | 1,820.00 | 1,842.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.71% | 47,400 |
| Aug 6, 2026 | 1,806.00 | 1,842.00 | 1,806.00 | 1,828.00 | 1,828.00 | 0.99% | 42,300 |
| Aug 5, 2026 | 1,805.00 | 1,812.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.89% | 31,200 |
| Aug 4, 2026 | 1,821.00 | 1,829.00 | 1,794.00 | 1,794.00 | 1,794.00 | -1.37% | 56,000 |
| Aug 3, 2026 | 1,840.00 | 1,840.00 | 1,817.00 | 1,819.00 | 1,819.00 | -1.68% | 50,800 |
| Jul 31, 2026 | 1,872.00 | 1,872.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.75% | 62,100 |
| Jul 30, 2026 | 1,890.00 | 1,890.00 | 1,859.00 | 1,864.00 | 1,864.00 | -1.27% | 134,200 |
| Jul 29, 2026 | 1,866.00 | 1,895.00 | 1,859.00 | 1,888.00 | 1,888.00 | 1.83% | 77,900 |
| Jul 28, 2026 | 1,855.00 | 1,861.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.32% | 46,700 |
| Jul 27, 2026 | 1,829.00 | 1,853.00 | 1,829.00 | 1,848.00 | 1,848.00 | 1.26% | 69,800 |
| Jul 24, 2026 | 1,821.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.22% | 33,800 |
| Jul 23, 2026 | 1,820.00 | 1,822.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.16% | 46,200 |
| Jul 22, 2026 | 1,830.00 | 1,830.00 | 1,815.00 | 1,824.00 | 1,824.00 | -0.38% | 49,600 |
| Jul 21, 2026 | 1,841.00 | 1,845.00 | 1,828.00 | 1,831.00 | 1,831.00 | 0.49% | 38,100 |
| Jul 17, 2026 | 1,836.00 | 1,844.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.11% | 66,100 |
| Jul 16, 2026 | 1,837.00 | 1,847.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.60% | 48,600 |
| Jul 15, 2026 | 1,830.00 | 1,837.00 | 1,824.00 | 1,835.00 | 1,835.00 | 0.27% | 42,600 |
| Jul 14, 2026 | 1,827.00 | 1,840.00 | 1,819.00 | 1,830.00 | 1,830.00 | 0.49% | 54,300 |
| Jul 13, 2026 | 1,832.00 | 1,838.00 | 1,808.00 | 1,821.00 | 1,821.00 | -0.44% | 47,200 |
| Jul 10, 2026 | 1,822.00 | 1,831.00 | 1,819.00 | 1,829.00 | 1,829.00 | 0.77% | 42,300 |
| Jul 9, 2026 | 1,823.00 | 1,833.00 | 1,809.00 | 1,815.00 | 1,815.00 | -1.14% | 43,300 |
| Jul 8, 2026 | 1,815.00 | 1,846.00 | 1,810.00 | 1,836.00 | 1,836.00 | 1.05% | 90,500 |
| Jul 7, 2026 | 1,789.00 | 1,824.00 | 1,776.00 | 1,817.00 | 1,817.00 | 1.85% | 159,600 |
| Jul 6, 2026 | 1,779.00 | 1,784.00 | 1,772.00 | 1,784.00 | 1,784.00 | 0.56% | 44,100 |
| Jul 3, 2026 | 1,775.00 | 1,781.00 | 1,763.00 | 1,774.00 | 1,774.00 | 0.74% | 52,100 |
| Jul 2, 2026 | 1,755.00 | 1,777.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.57% | 64,100 |
| Jul 1, 2026 | 1,745.00 | 1,752.00 | 1,740.00 | 1,751.00 | 1,751.00 | 0.34% | 37,700 |
| Jun 30, 2026 | 1,755.00 | 1,757.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.17% | 54,400 |
| Jun 29, 2026 | 1,747.00 | 1,757.00 | 1,731.00 | 1,742.00 | 1,742.00 | 1.04% | 141,200 |
| Jun 26, 2026 | 1,762.00 | 1,778.00 | 1,760.00 | 1,774.00 | 1,724.00 | 0.80% | 96,800 |
| Jun 25, 2026 | 1,768.00 | 1,775.00 | 1,759.00 | 1,760.00 | 1,710.39 | - | 56,200 |
| Jun 24, 2026 | 1,757.00 | 1,779.00 | 1,757.00 | 1,760.00 | 1,710.39 | 0.28% | 57,600 |
| Jun 23, 2026 | 1,775.00 | 1,778.00 | 1,752.00 | 1,755.00 | 1,705.54 | -0.85% | 113,100 |
| Jun 22, 2026 | 1,775.00 | 1,780.00 | 1,764.00 | 1,770.00 | 1,720.11 | -0.11% | 88,400 |
| Jun 19, 2026 | 1,781.00 | 1,784.00 | 1,771.00 | 1,772.00 | 1,722.06 | -0.11% | 40,100 |
| Jun 18, 2026 | 1,767.00 | 1,778.00 | 1,767.00 | 1,774.00 | 1,724.00 | 0.45% | 36,700 |
| Jun 17, 2026 | 1,779.00 | 1,786.00 | 1,766.00 | 1,766.00 | 1,716.23 | -0.39% | 58,300 |
| Jun 16, 2026 | 1,781.00 | 1,782.00 | 1,767.00 | 1,773.00 | 1,723.03 | -0.45% | 63,200 |
| Jun 15, 2026 | 1,784.00 | 1,789.00 | 1,776.00 | 1,781.00 | 1,730.80 | 0.68% | 36,200 |
| Jun 12, 2026 | 1,771.00 | 1,776.00 | 1,766.00 | 1,769.00 | 1,719.14 | -0.11% | 55,000 |
| Jun 11, 2026 | 1,778.00 | 1,785.00 | 1,767.00 | 1,771.00 | 1,721.08 | -0.56% | 52,500 |
| Jun 10, 2026 | 1,780.00 | 1,782.00 | 1,769.00 | 1,781.00 | 1,730.80 | 0.34% | 75,300 |
| Jun 9, 2026 | 1,792.00 | 1,801.00 | 1,775.00 | 1,775.00 | 1,724.97 | -0.56% | 57,200 |
| Jun 8, 2026 | 1,786.00 | 1,803.00 | 1,777.00 | 1,785.00 | 1,734.69 | -0.94% | 50,800 |
| Jun 5, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,802.00 | 1,751.21 | 1.24% | 40,000 |
| Jun 4, 2026 | 1,782.00 | 1,787.00 | 1,773.00 | 1,780.00 | 1,729.83 | -0.78% | 28,000 |