Casa Inc. (TYO:7196)
Japan · Delayed Price · Currency is JPY 722.00
+2.00 (0.28%)
At close: Apr 2, 2026
Casa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 724.00 | 727.00 | 721.00 | 722.00 | 722.00 | 0.28% | 9,400 |
| Apr 1, 2026 | 723.00 | 723.00 | 720.00 | 720.00 | 720.00 | 0.28% | 4,900 |
| Mar 31, 2026 | 723.00 | 723.00 | 718.00 | 718.00 | 718.00 | -0.28% | 8,800 |
| Mar 30, 2026 | 720.00 | 721.00 | 716.00 | 720.00 | 720.00 | - | 14,300 |
| Mar 27, 2026 | 723.00 | 723.00 | 717.00 | 720.00 | 720.00 | 0.98% | 12,800 |
| Mar 26, 2026 | 719.00 | 719.00 | 713.00 | 713.00 | 713.00 | -0.56% | 13,300 |
| Mar 25, 2026 | 715.00 | 720.00 | 714.00 | 717.00 | 717.00 | 0.70% | 10,500 |
| Mar 24, 2026 | 713.00 | 714.00 | 711.00 | 712.00 | 712.00 | 0.28% | 8,300 |
| Mar 23, 2026 | 713.00 | 716.00 | 710.00 | 710.00 | 710.00 | -0.70% | 21,400 |
| Mar 19, 2026 | 715.00 | 722.00 | 715.00 | 715.00 | 715.00 | -0.42% | 6,100 |
| Mar 18, 2026 | 712.00 | 721.00 | 712.00 | 718.00 | 718.00 | 0.70% | 19,400 |
| Mar 17, 2026 | 712.00 | 716.00 | 712.00 | 713.00 | 713.00 | 0.28% | 7,600 |
| Mar 16, 2026 | 716.00 | 718.00 | 711.00 | 711.00 | 711.00 | -0.84% | 15,900 |
| Mar 13, 2026 | 722.00 | 727.00 | 715.00 | 717.00 | 717.00 | -0.69% | 33,000 |
| Mar 12, 2026 | 729.00 | 729.00 | 720.00 | 722.00 | 722.00 | -0.14% | 79,300 |
| Mar 11, 2026 | 717.00 | 730.00 | 717.00 | 723.00 | 723.00 | 0.56% | 20,700 |
| Mar 10, 2026 | 714.00 | 724.00 | 714.00 | 719.00 | 719.00 | 0.98% | 16,300 |
| Mar 9, 2026 | 722.00 | 722.00 | 712.00 | 712.00 | 712.00 | -1.39% | 18,000 |
| Mar 6, 2026 | 717.00 | 726.00 | 716.00 | 722.00 | 722.00 | 0.14% | 9,000 |
| Mar 5, 2026 | 718.00 | 725.00 | 712.00 | 721.00 | 721.00 | 1.55% | 19,100 |
| Mar 4, 2026 | 716.00 | 718.00 | 710.00 | 710.00 | 710.00 | -0.98% | 35,300 |
| Mar 3, 2026 | 721.00 | 722.00 | 717.00 | 717.00 | 717.00 | -0.69% | 14,300 |
| Mar 2, 2026 | 722.00 | 726.00 | 722.00 | 722.00 | 722.00 | -0.82% | 15,300 |
| Feb 27, 2026 | 721.00 | 733.00 | 721.00 | 728.00 | 728.00 | 1.11% | 30,600 |
| Feb 26, 2026 | 715.00 | 720.00 | 714.00 | 720.00 | 720.00 | 1.12% | 23,600 |
| Feb 25, 2026 | 711.00 | 715.00 | 711.00 | 712.00 | 712.00 | 0.28% | 13,600 |
| Feb 24, 2026 | 711.00 | 713.00 | 710.00 | 710.00 | 710.00 | - | 11,100 |
| Feb 20, 2026 | 710.00 | 712.00 | 710.00 | 710.00 | 710.00 | -0.14% | 16,700 |
| Feb 19, 2026 | 712.00 | 715.00 | 711.00 | 711.00 | 711.00 | -0.14% | 16,700 |
| Feb 18, 2026 | 712.00 | 714.00 | 712.00 | 712.00 | 712.00 | 0.28% | 12,600 |
| Feb 17, 2026 | 709.00 | 712.00 | 709.00 | 710.00 | 710.00 | 0.14% | 9,300 |
| Feb 16, 2026 | 712.00 | 713.00 | 709.00 | 709.00 | 709.00 | -0.14% | 22,400 |
| Feb 13, 2026 | 712.00 | 714.00 | 710.00 | 710.00 | 710.00 | - | 13,400 |
| Feb 12, 2026 | 710.00 | 713.00 | 710.00 | 710.00 | 710.00 | 0.14% | 17,700 |
| Feb 10, 2026 | 709.00 | 711.00 | 708.00 | 709.00 | 709.00 | 0.28% | 24,900 |
| Feb 9, 2026 | 710.00 | 710.00 | 707.00 | 707.00 | 707.00 | -0.14% | 35,300 |
| Feb 6, 2026 | 710.00 | 711.00 | 708.00 | 708.00 | 708.00 | -0.14% | 34,500 |
| Feb 5, 2026 | 709.00 | 711.00 | 709.00 | 709.00 | 709.00 | -0.14% | 21,600 |
| Feb 4, 2026 | 710.00 | 710.00 | 709.00 | 710.00 | 710.00 | - | 22,800 |
| Feb 3, 2026 | 712.00 | 714.00 | 710.00 | 710.00 | 710.00 | -0.28% | 27,800 |
| Feb 2, 2026 | 715.00 | 718.00 | 711.00 | 712.00 | 712.00 | -0.14% | 22,800 |
| Jan 30, 2026 | 713.00 | 723.00 | 713.00 | 713.00 | 713.00 | 0.14% | 23,900 |
| Jan 29, 2026 | 717.00 | 729.00 | 712.00 | 712.00 | 712.00 | -4.69% | 86,600 |
| Jan 28, 2026 | 751.00 | 754.00 | 747.00 | 747.00 | 732.06 | -0.93% | 29,000 |
| Jan 27, 2026 | 754.00 | 757.00 | 751.00 | 754.00 | 738.92 | -0.13% | 16,700 |
| Jan 26, 2026 | 758.00 | 758.00 | 755.00 | 755.00 | 739.90 | -0.13% | 15,000 |
| Jan 23, 2026 | 752.00 | 758.00 | 750.00 | 756.00 | 740.88 | - | 15,800 |
| Jan 22, 2026 | 750.00 | 756.00 | 748.00 | 756.00 | 740.88 | 1.07% | 25,100 |
| Jan 21, 2026 | 750.00 | 751.00 | 748.00 | 748.00 | 733.04 | -0.13% | 12,100 |
| Jan 20, 2026 | 751.00 | 753.00 | 749.00 | 749.00 | 734.02 | -0.27% | 16,400 |