Casa Inc. (TYO:7196)
Japan · Delayed Price · Currency is JPY 710.00
-1.00 (-0.14%)
Feb 4, 2026, 3:30 PM JST
Casa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 756.00 | 757.00 | 750.00 | 751.00 | 735.98 | -0.92% | 28,200 |
| Jan 16, 2026 | 758.00 | 760.00 | 754.00 | 758.00 | 742.84 | - | 44,200 |
| Jan 15, 2026 | 750.00 | 758.00 | 750.00 | 758.00 | 742.84 | 1.07% | 41,500 |
| Jan 14, 2026 | 742.00 | 760.00 | 742.00 | 750.00 | 735.00 | 1.21% | 61,400 |
| Jan 13, 2026 | 736.00 | 742.00 | 736.00 | 741.00 | 726.18 | 0.68% | 31,800 |
| Jan 9, 2026 | 730.00 | 736.00 | 730.00 | 736.00 | 721.28 | 1.10% | 29,200 |
| Jan 8, 2026 | 726.00 | 730.00 | 726.00 | 728.00 | 713.44 | 0.14% | 19,900 |
| Jan 7, 2026 | 721.00 | 728.00 | 721.00 | 727.00 | 712.46 | 1.11% | 28,900 |
| Jan 6, 2026 | 718.00 | 720.00 | 717.00 | 719.00 | 704.62 | 0.28% | 14,700 |
| Jan 5, 2026 | 715.00 | 719.00 | 715.00 | 717.00 | 702.66 | 0.28% | 23,900 |
| Dec 30, 2025 | 714.00 | 716.00 | 714.00 | 715.00 | 700.70 | 0.14% | 16,000 |
| Dec 29, 2025 | 714.00 | 715.00 | 711.00 | 714.00 | 699.72 | 0.56% | 34,300 |
| Dec 26, 2025 | 711.00 | 713.00 | 710.00 | 710.00 | 695.80 | -0.28% | 71,800 |
| Dec 25, 2025 | 712.00 | 713.00 | 712.00 | 712.00 | 697.76 | - | 26,700 |
| Dec 24, 2025 | 712.00 | 714.00 | 712.00 | 712.00 | 697.76 | - | 32,700 |
| Dec 23, 2025 | 712.00 | 715.00 | 712.00 | 712.00 | 697.76 | - | 27,500 |
| Dec 22, 2025 | 714.00 | 715.00 | 712.00 | 712.00 | 697.76 | -0.14% | 38,700 |
| Dec 19, 2025 | 715.00 | 715.00 | 713.00 | 713.00 | 698.74 | - | 40,600 |
| Dec 18, 2025 | 715.00 | 715.00 | 713.00 | 713.00 | 698.74 | -0.28% | 15,300 |
| Dec 17, 2025 | 715.00 | 716.00 | 713.00 | 715.00 | 700.70 | - | 18,900 |
| Dec 16, 2025 | 715.00 | 718.00 | 715.00 | 715.00 | 700.70 | - | 21,200 |
| Dec 15, 2025 | 714.00 | 718.00 | 714.00 | 715.00 | 700.70 | 0.14% | 25,000 |
| Dec 12, 2025 | 715.00 | 718.00 | 714.00 | 714.00 | 699.72 | - | 19,800 |
| Dec 11, 2025 | 716.00 | 719.00 | 713.00 | 714.00 | 699.72 | -0.56% | 49,300 |
| Dec 10, 2025 | 717.00 | 721.00 | 717.00 | 718.00 | 703.64 | 0.14% | 28,500 |
| Dec 9, 2025 | 716.00 | 719.00 | 716.00 | 717.00 | 702.66 | - | 10,800 |
| Dec 8, 2025 | 719.00 | 722.00 | 717.00 | 717.00 | 702.66 | -0.28% | 18,500 |
| Dec 5, 2025 | 717.00 | 721.00 | 717.00 | 719.00 | 704.62 | 0.42% | 14,800 |
| Dec 4, 2025 | 717.00 | 719.00 | 716.00 | 716.00 | 701.68 | -0.14% | 14,200 |
| Dec 3, 2025 | 720.00 | 720.00 | 717.00 | 717.00 | 702.66 | -0.28% | 11,500 |
| Dec 2, 2025 | 719.00 | 719.00 | 716.00 | 719.00 | 704.62 | 0.42% | 17,700 |
| Dec 1, 2025 | 716.00 | 718.00 | 716.00 | 716.00 | 701.68 | - | 19,900 |
| Nov 28, 2025 | 714.00 | 718.00 | 714.00 | 716.00 | 701.68 | 0.28% | 22,500 |
| Nov 27, 2025 | 714.00 | 715.00 | 713.00 | 714.00 | 699.72 | - | 12,400 |
| Nov 26, 2025 | 712.00 | 716.00 | 712.00 | 714.00 | 699.72 | 0.42% | 16,600 |
| Nov 25, 2025 | 711.00 | 715.00 | 710.00 | 711.00 | 696.78 | - | 29,300 |
| Nov 21, 2025 | 711.00 | 714.00 | 711.00 | 711.00 | 696.78 | - | 16,300 |
| Nov 20, 2025 | 714.00 | 716.00 | 711.00 | 711.00 | 696.78 | -0.42% | 24,100 |