CAC Holdings Corporation (TYO:4725)
Japan · Delayed Price · Currency is JPY 1,800.00
+11.00 (0.61%)
May 22, 2026, 3:30 PM JST
CAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,790.00 | 1,801.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.61% | 29,700 |
| May 21, 2026 | 1,799.00 | 1,807.00 | 1,787.00 | 1,789.00 | 1,789.00 | 0.11% | 28,000 |
| May 20, 2026 | 1,810.00 | 1,814.00 | 1,777.00 | 1,787.00 | 1,787.00 | -1.27% | 51,200 |
| May 19, 2026 | 1,820.00 | 1,824.00 | 1,806.00 | 1,810.00 | 1,810.00 | 0.28% | 39,200 |
| May 18, 2026 | 1,820.00 | 1,820.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.82% | 45,200 |
| May 15, 2026 | 1,809.00 | 1,840.00 | 1,804.00 | 1,820.00 | 1,820.00 | 1.11% | 53,900 |
| May 14, 2026 | 1,801.00 | 1,830.00 | 1,772.00 | 1,800.00 | 1,800.00 | -0.33% | 75,900 |
| May 13, 2026 | 1,812.00 | 1,817.00 | 1,802.00 | 1,806.00 | 1,806.00 | -0.33% | 39,400 |
| May 12, 2026 | 1,812.00 | 1,816.00 | 1,806.00 | 1,812.00 | 1,812.00 | -0.06% | 26,800 |
| May 11, 2026 | 1,808.00 | 1,829.00 | 1,808.00 | 1,813.00 | 1,813.00 | 0.50% | 37,800 |
| May 8, 2026 | 1,818.00 | 1,821.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.77% | 35,800 |
| May 7, 2026 | 1,800.00 | 1,820.00 | 1,795.00 | 1,818.00 | 1,818.00 | 1.73% | 56,400 |
| May 1, 2026 | 1,791.00 | 1,791.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.22% | 39,700 |
| Apr 30, 2026 | 1,811.00 | 1,811.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.38% | 80,100 |
| Apr 28, 2026 | 1,807.00 | 1,816.00 | 1,804.00 | 1,816.00 | 1,816.00 | 0.39% | 45,400 |
| Apr 27, 2026 | 1,814.00 | 1,820.00 | 1,808.00 | 1,809.00 | 1,809.00 | -0.17% | 53,700 |
| Apr 24, 2026 | 1,826.00 | 1,832.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.77% | 45,000 |
| Apr 23, 2026 | 1,843.00 | 1,843.00 | 1,817.00 | 1,826.00 | 1,826.00 | -0.92% | 62,500 |
| Apr 22, 2026 | 1,850.00 | 1,855.00 | 1,843.00 | 1,843.00 | 1,843.00 | -0.38% | 30,400 |
| Apr 21, 2026 | 1,851.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.05% | 36,200 |
| Apr 20, 2026 | 1,866.00 | 1,867.00 | 1,848.00 | 1,851.00 | 1,851.00 | 0.11% | 43,900 |
| Apr 17, 2026 | 1,855.00 | 1,866.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.27% | 18,800 |
| Apr 16, 2026 | 1,862.00 | 1,875.00 | 1,852.00 | 1,854.00 | 1,854.00 | -0.43% | 45,300 |
| Apr 15, 2026 | 1,849.00 | 1,863.00 | 1,849.00 | 1,862.00 | 1,862.00 | 1.09% | 35,400 |
| Apr 14, 2026 | 1,850.00 | 1,855.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.05% | 49,900 |
| Apr 13, 2026 | 1,843.00 | 1,854.00 | 1,839.00 | 1,843.00 | 1,843.00 | -0.43% | 38,600 |
| Apr 10, 2026 | 1,866.00 | 1,875.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.91% | 61,300 |
| Apr 9, 2026 | 1,882.00 | 1,890.00 | 1,860.00 | 1,868.00 | 1,868.00 | -0.85% | 63,000 |
| Apr 8, 2026 | 1,877.00 | 1,891.00 | 1,877.00 | 1,884.00 | 1,884.00 | 0.43% | 67,200 |
| Apr 7, 2026 | 1,858.00 | 1,878.00 | 1,858.00 | 1,876.00 | 1,876.00 | 0.97% | 49,800 |
| Apr 6, 2026 | 1,844.00 | 1,862.00 | 1,844.00 | 1,858.00 | 1,858.00 | 0.81% | 41,300 |
| Apr 3, 2026 | 1,841.00 | 1,851.00 | 1,831.00 | 1,843.00 | 1,843.00 | 0.88% | 40,900 |
| Apr 2, 2026 | 1,845.00 | 1,856.00 | 1,823.00 | 1,827.00 | 1,827.00 | -0.60% | 66,100 |
| Apr 1, 2026 | 1,827.00 | 1,838.00 | 1,819.00 | 1,838.00 | 1,838.00 | 1.77% | 68,900 |
| Mar 31, 2026 | 1,789.00 | 1,819.00 | 1,785.00 | 1,806.00 | 1,806.00 | 1.12% | 82,000 |
| Mar 30, 2026 | 1,784.00 | 1,788.00 | 1,763.00 | 1,786.00 | 1,786.00 | -2.08% | 124,200 |
| Mar 27, 2026 | 1,825.00 | 1,830.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.50% | 54,500 |
| Mar 26, 2026 | 1,836.00 | 1,836.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.93% | 65,700 |
| Mar 25, 2026 | 1,828.00 | 1,840.00 | 1,828.00 | 1,832.00 | 1,832.00 | 0.27% | 38,800 |
| 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 |