CAC Holdings Corporation (TYO:4725)
Japan · Delayed Price · Currency is JPY 1,934.00
-42.00 (-2.13%)
Nov 6, 2026, 3:30 PM JST
CAC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,940.00 | 1,958.00 | 1,928.00 | 1,934.00 | 1,934.00 | -2.13% | 60,300 |
| Nov 5, 2026 | 1,987.00 | 2,002.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1.49% | 41,600 |
| Nov 4, 2026 | 1,968.00 | 1,977.00 | 1,946.00 | 1,947.00 | 1,947.00 | -0.76% | 52,700 |
| Nov 2, 2026 | 1,975.00 | 1,982.00 | 1,959.00 | 1,962.00 | 1,962.00 | -0.66% | 33,700 |
| Oct 30, 2026 | 1,990.00 | 1,996.00 | 1,965.00 | 1,975.00 | 1,975.00 | -0.20% | 50,200 |
| Oct 29, 2026 | 1,950.00 | 1,979.00 | 1,943.00 | 1,979.00 | 1,979.00 | 0.97% | 147,500 |
| Oct 28, 2026 | 1,972.00 | 1,981.00 | 1,951.00 | 1,960.00 | 1,960.00 | -1.01% | 61,900 |
| Oct 27, 2026 | 2,000.00 | 2,004.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.44% | 49,100 |
| Oct 26, 2026 | 2,001.00 | 2,013.00 | 1,998.00 | 2,009.00 | 2,009.00 | 0.45% | 31,900 |
| Oct 23, 2026 | 2,008.00 | 2,012.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.30% | 51,700 |
| Oct 22, 2026 | 1,988.00 | 2,009.00 | 1,988.00 | 2,006.00 | 2,006.00 | 1.31% | 54,900 |
| Oct 21, 2026 | 1,977.00 | 1,987.00 | 1,974.00 | 1,980.00 | 1,980.00 | 0.15% | 35,600 |
| Oct 20, 2026 | 1,978.00 | 1,983.00 | 1,969.00 | 1,977.00 | 1,977.00 | 0.41% | 40,400 |
| Oct 19, 2026 | 1,981.00 | 1,987.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.61% | 39,700 |
| Oct 16, 2026 | 1,965.00 | 1,984.00 | 1,961.00 | 1,981.00 | 1,981.00 | 1.59% | 42,000 |
| Oct 15, 2026 | 1,942.00 | 1,960.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.26% | 51,800 |
| Oct 14, 2026 | 1,954.00 | 1,954.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.21% | 44,800 |
| Oct 13, 2026 | 1,935.00 | 1,956.00 | 1,930.00 | 1,941.00 | 1,941.00 | 0.73% | 53,800 |
| Oct 9, 2026 | 1,909.00 | 1,938.00 | 1,909.00 | 1,927.00 | 1,927.00 | 0.84% | 40,400 |
| Oct 8, 2026 | 1,903.00 | 1,918.00 | 1,901.00 | 1,911.00 | 1,911.00 | -0.05% | 42,700 |
| Oct 7, 2026 | 1,919.00 | 1,928.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.62% | 29,000 |
| Oct 6, 2026 | 1,901.00 | 1,929.00 | 1,901.00 | 1,924.00 | 1,924.00 | 0.94% | 25,200 |
| Oct 5, 2026 | 1,905.00 | 1,908.00 | 1,898.00 | 1,906.00 | 1,906.00 | -0.47% | 52,600 |
| Oct 2, 2026 | 1,929.00 | 1,934.00 | 1,907.00 | 1,915.00 | 1,915.00 | -1.08% | 46,600 |
| Oct 1, 2026 | 1,910.00 | 1,938.00 | 1,910.00 | 1,936.00 | 1,936.00 | 1.10% | 55,500 |
| Sep 30, 2026 | 1,911.00 | 1,918.00 | 1,903.00 | 1,915.00 | 1,915.00 | - | 54,400 |
| Sep 29, 2026 | 1,931.00 | 1,937.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.29% | 63,000 |
| Sep 28, 2026 | 1,960.00 | 1,963.00 | 1,934.00 | 1,940.00 | 1,940.00 | -0.61% | 49,300 |
| Sep 25, 2026 | 1,943.00 | 1,959.00 | 1,943.00 | 1,952.00 | 1,952.00 | 0.26% | 46,300 |
| Sep 24, 2026 | 1,930.00 | 1,947.00 | 1,926.00 | 1,947.00 | 1,947.00 | 1.72% | 55,300 |
| Sep 18, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.29% | 57,900 |
| Sep 17, 2026 | 1,929.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,939.00 | 0.52% | 23,400 |
| Sep 16, 2026 | 1,925.00 | 1,939.00 | 1,925.00 | 1,929.00 | 1,929.00 | - | 20,400 |
| Sep 15, 2026 | 1,930.00 | 1,934.00 | 1,922.00 | 1,929.00 | 1,929.00 | 0.47% | 22,700 |
| Sep 14, 2026 | 1,908.00 | 1,930.00 | 1,908.00 | 1,920.00 | 1,920.00 | 0.63% | 35,700 |
| Sep 11, 2026 | 1,912.00 | 1,925.00 | 1,901.00 | 1,908.00 | 1,908.00 | -0.73% | 43,400 |
| Sep 10, 2026 | 1,918.00 | 1,928.00 | 1,912.00 | 1,922.00 | 1,922.00 | - | 47,400 |
| Sep 9, 2026 | 1,925.00 | 1,933.00 | 1,918.00 | 1,922.00 | 1,922.00 | -0.72% | 44,400 |
| Sep 8, 2026 | 1,936.00 | 1,946.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.26% | 30,100 |
| Sep 7, 2026 | 1,945.00 | 1,949.00 | 1,928.00 | 1,941.00 | 1,941.00 | -0.56% | 44,600 |
| Sep 4, 2026 | 1,963.00 | 1,969.00 | 1,946.00 | 1,952.00 | 1,952.00 | -0.41% | 37,500 |
| Sep 3, 2026 | 1,953.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.36% | 36,900 |
| Sep 2, 2026 | 1,965.00 | 1,979.00 | 1,953.00 | 1,953.00 | 1,953.00 | -1.51% | 46,200 |
| Sep 1, 2026 | 1,981.00 | 1,988.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.51% | 59,300 |
| Aug 31, 2026 | 1,955.00 | 1,975.00 | 1,950.00 | 1,973.00 | 1,973.00 | 0.92% | 64,000 |
| Aug 28, 2026 | 1,953.00 | 1,970.00 | 1,948.00 | 1,955.00 | 1,955.00 | 0.15% | 35,300 |
| Aug 27, 2026 | 1,942.00 | 1,963.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.15% | 41,100 |
| Aug 26, 2026 | 1,935.00 | 1,952.00 | 1,935.00 | 1,949.00 | 1,949.00 | 0.93% | 48,600 |
| Aug 25, 2026 | 1,942.00 | 1,952.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.41% | 27,900 |
| Aug 24, 2026 | 1,965.00 | 1,970.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.07% | 50,800 |