Casa Inc. (TYO:7196)
Japan · Delayed Price · Currency is JPY 788.00
0.00 (0.00%)
Jul 9, 2026, 3:30 PM JST
Casa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 788.00 | 790.00 | 786.00 | 788.00 | 788.00 | -0.13% | 14,800 |
| Jul 7, 2026 | 786.00 | 790.00 | 786.00 | 789.00 | 789.00 | 0.38% | 16,900 |
| Jul 6, 2026 | 787.00 | 792.00 | 786.00 | 786.00 | 786.00 | -0.25% | 35,500 |
| Jul 3, 2026 | 791.00 | 793.00 | 787.00 | 788.00 | 788.00 | -0.51% | 41,200 |
| Jul 2, 2026 | 792.00 | 795.00 | 792.00 | 792.00 | 792.00 | - | 22,800 |
| Jul 1, 2026 | 787.00 | 793.00 | 787.00 | 792.00 | 792.00 | 0.76% | 33,200 |
| Jun 30, 2026 | 786.00 | 788.00 | 784.00 | 786.00 | 786.00 | 0.13% | 26,800 |
| Jun 29, 2026 | 780.00 | 785.00 | 778.00 | 785.00 | 785.00 | 0.64% | 40,700 |
| Jun 26, 2026 | 779.00 | 780.00 | 776.00 | 780.00 | 780.00 | 0.39% | 33,900 |
| Jun 25, 2026 | 774.00 | 778.00 | 771.00 | 777.00 | 777.00 | 0.26% | 26,700 |
| Jun 24, 2026 | 769.00 | 775.00 | 769.00 | 775.00 | 775.00 | 0.52% | 19,500 |
| Jun 23, 2026 | 768.00 | 771.00 | 767.00 | 771.00 | 771.00 | 0.39% | 15,700 |
| Jun 22, 2026 | 763.00 | 769.00 | 763.00 | 768.00 | 768.00 | 0.26% | 8,700 |
| Jun 19, 2026 | 770.00 | 770.00 | 766.00 | 766.00 | 766.00 | -0.26% | 15,700 |
| Jun 18, 2026 | 763.00 | 768.00 | 763.00 | 768.00 | 768.00 | 0.92% | 10,400 |
| Jun 17, 2026 | 765.00 | 765.00 | 758.00 | 761.00 | 761.00 | 0.13% | 15,000 |
| Jun 16, 2026 | 751.00 | 760.00 | 751.00 | 760.00 | 760.00 | 0.53% | 7,300 |
| Jun 15, 2026 | 757.00 | 759.00 | 752.00 | 756.00 | 756.00 | 0.53% | 10,400 |
| Jun 12, 2026 | 756.00 | 760.00 | 745.00 | 752.00 | 752.00 | -1.31% | 28,600 |
| Jun 11, 2026 | 763.00 | 765.00 | 760.00 | 762.00 | 762.00 | -0.13% | 16,900 |
| Jun 10, 2026 | 763.00 | 764.00 | 761.00 | 763.00 | 763.00 | - | 10,900 |
| Jun 9, 2026 | 758.00 | 763.00 | 758.00 | 763.00 | 763.00 | 0.79% | 16,300 |
| Jun 8, 2026 | 758.00 | 761.00 | 757.00 | 757.00 | 757.00 | -0.13% | 18,800 |
| Jun 5, 2026 | 756.00 | 760.00 | 756.00 | 758.00 | 758.00 | -0.13% | 6,700 |
| Jun 4, 2026 | 759.00 | 760.00 | 756.00 | 759.00 | 759.00 | -0.13% | 7,900 |
| Jun 3, 2026 | 759.00 | 760.00 | 756.00 | 760.00 | 760.00 | 0.13% | 12,900 |
| Jun 2, 2026 | 752.00 | 759.00 | 752.00 | 759.00 | 759.00 | 0.26% | 13,000 |
| Jun 1, 2026 | 757.00 | 757.00 | 751.00 | 757.00 | 757.00 | 0.93% | 18,700 |
| May 29, 2026 | 751.00 | 755.00 | 749.00 | 750.00 | 750.00 | -0.13% | 13,200 |
| May 28, 2026 | 753.00 | 755.00 | 751.00 | 751.00 | 751.00 | - | 9,900 |
| May 27, 2026 | 751.00 | 752.00 | 745.00 | 751.00 | 751.00 | 0.40% | 15,600 |
| May 26, 2026 | 750.00 | 750.00 | 745.00 | 748.00 | 748.00 | -0.13% | 14,500 |
| 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 |