Casa Inc. (TYO:7196)
Japan · Delayed Price · Currency is JPY 748.00
-1.00 (-0.13%)
May 26, 2026, 3:30 PM JST
Casa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 749.00 | 749.00 | 746.00 | 749.00 | 749.00 | - | 8,400 |
| May 22, 2026 | 747.00 | 749.00 | 746.00 | 749.00 | 749.00 | 0.81% | 8,900 |
| May 21, 2026 | 748.00 | 748.00 | 742.00 | 743.00 | 743.00 | -0.54% | 9,600 |
| May 20, 2026 | 749.00 | 749.00 | 745.00 | 747.00 | 747.00 | 0.13% | 7,700 |
| May 19, 2026 | 747.00 | 749.00 | 746.00 | 746.00 | 746.00 | -0.13% | 7,700 |
| May 18, 2026 | 737.00 | 747.00 | 737.00 | 747.00 | 747.00 | 1.36% | 8,600 |
| May 15, 2026 | 740.00 | 742.00 | 736.00 | 737.00 | 737.00 | -0.41% | 7,700 |
| May 14, 2026 | 744.00 | 745.00 | 740.00 | 740.00 | 740.00 | -0.13% | 6,200 |
| May 13, 2026 | 741.00 | 743.00 | 739.00 | 741.00 | 741.00 | - | 6,800 |
| May 12, 2026 | 747.00 | 748.00 | 740.00 | 741.00 | 741.00 | -0.27% | 9,300 |
| May 11, 2026 | 745.00 | 748.00 | 742.00 | 743.00 | 743.00 | -0.27% | 6,300 |
| May 8, 2026 | 744.00 | 749.00 | 742.00 | 745.00 | 745.00 | -0.27% | 9,300 |
| May 7, 2026 | 747.00 | 747.00 | 743.00 | 747.00 | 747.00 | 0.95% | 14,300 |
| May 1, 2026 | 741.00 | 741.00 | 735.00 | 740.00 | 740.00 | 0.41% | 8,700 |
| Apr 30, 2026 | 740.00 | 740.00 | 732.00 | 737.00 | 737.00 | -0.41% | 9,900 |
| Apr 28, 2026 | 745.00 | 745.00 | 738.00 | 740.00 | 740.00 | -0.67% | 8,200 |
| Apr 27, 2026 | 743.00 | 745.00 | 738.00 | 745.00 | 745.00 | 0.95% | 11,600 |
| Apr 24, 2026 | 738.00 | 744.00 | 732.00 | 738.00 | 738.00 | -0.14% | 7,900 |
| Apr 23, 2026 | 740.00 | 744.00 | 735.00 | 739.00 | 739.00 | -0.40% | 7,500 |
| Apr 22, 2026 | 749.00 | 749.00 | 740.00 | 742.00 | 742.00 | -0.93% | 10,400 |
| Apr 21, 2026 | 753.00 | 753.00 | 749.00 | 749.00 | 749.00 | -0.53% | 9,500 |
| Apr 20, 2026 | 753.00 | 754.00 | 750.00 | 753.00 | 753.00 | 0.27% | 10,500 |
| Apr 17, 2026 | 750.00 | 753.00 | 748.00 | 751.00 | 751.00 | 0.27% | 14,900 |
| Apr 16, 2026 | 747.00 | 750.00 | 745.00 | 749.00 | 749.00 | 0.27% | 9,300 |
| Apr 15, 2026 | 744.00 | 749.00 | 744.00 | 747.00 | 747.00 | 0.13% | 13,500 |
| Apr 14, 2026 | 741.00 | 746.00 | 741.00 | 746.00 | 746.00 | 0.67% | 10,900 |
| Apr 13, 2026 | 739.00 | 744.00 | 738.00 | 741.00 | 741.00 | 0.27% | 10,400 |
| Apr 10, 2026 | 740.00 | 742.00 | 739.00 | 739.00 | 739.00 | - | 13,300 |
| Apr 9, 2026 | 740.00 | 741.00 | 738.00 | 739.00 | 739.00 | - | 13,600 |
| Apr 8, 2026 | 733.00 | 739.00 | 733.00 | 739.00 | 739.00 | 0.82% | 14,100 |
| Apr 7, 2026 | 727.00 | 735.00 | 726.00 | 733.00 | 733.00 | 0.96% | 15,500 |
| Apr 6, 2026 | 724.00 | 727.00 | 723.00 | 726.00 | 726.00 | 0.41% | 7,900 |
| Apr 3, 2026 | 720.00 | 726.00 | 720.00 | 723.00 | 723.00 | 0.14% | 8,600 |
| 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 |