Casa Inc. (TYO:7196)
Japan · Delayed Price · Currency is JPY 744.00
-4.00 (-0.53%)
Aug 18, 2026, 3:30 PM JST
Casa Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 748.00 | 748.00 | 745.00 | 745.00 | - | -0.40% | 8,400 |
| Aug 17, 2026 | 748.00 | 750.00 | 745.00 | 748.00 | 748.00 | -0.53% | 7,700 |
| Aug 14, 2026 | 744.00 | 752.00 | 744.00 | 752.00 | 752.00 | 0.67% | 9,600 |
| Aug 13, 2026 | 750.00 | 754.00 | 745.00 | 747.00 | 747.00 | -0.93% | 13,200 |
| Aug 12, 2026 | 742.00 | 758.00 | 740.00 | 754.00 | 754.00 | 1.75% | 46,800 |
| Aug 10, 2026 | 734.00 | 742.00 | 732.00 | 741.00 | 741.00 | 0.95% | 20,800 |
| Aug 7, 2026 | 733.00 | 738.00 | 731.00 | 734.00 | 734.00 | 0.41% | 18,600 |
| Aug 6, 2026 | 730.00 | 732.00 | 730.00 | 731.00 | 731.00 | 0.14% | 13,200 |
| Aug 5, 2026 | 732.00 | 734.00 | 730.00 | 730.00 | 730.00 | -0.27% | 13,700 |
| Aug 4, 2026 | 735.00 | 737.00 | 732.00 | 732.00 | 732.00 | -0.41% | 16,100 |
| Aug 3, 2026 | 738.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | 33,900 |
| Jul 31, 2026 | 736.00 | 740.00 | 732.00 | 740.00 | 740.00 | -0.80% | 56,300 |
| Jul 30, 2026 | 718.00 | 768.00 | 718.00 | 746.00 | 746.00 | -4.11% | 112,900 |
| Jul 29, 2026 | 770.00 | 784.00 | 770.00 | 778.00 | 778.00 | -0.64% | 66,300 |
| Jul 28, 2026 | 783.00 | 786.00 | 780.00 | 783.00 | 783.00 | - | 40,700 |
| Jul 27, 2026 | 789.00 | 790.00 | 783.00 | 783.00 | 783.00 | -0.25% | 49,800 |
| Jul 24, 2026 | 787.00 | 789.00 | 785.00 | 785.00 | 785.00 | -0.25% | 22,100 |
| Jul 23, 2026 | 785.00 | 790.00 | 785.00 | 787.00 | 787.00 | 0.13% | 24,500 |
| Jul 22, 2026 | 788.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.25% | 22,600 |
| Jul 21, 2026 | 791.00 | 794.00 | 788.00 | 788.00 | 788.00 | - | 29,100 |
| Jul 17, 2026 | 792.00 | 793.00 | 788.00 | 788.00 | 788.00 | -0.51% | 26,500 |
| Jul 16, 2026 | 789.00 | 793.00 | 785.00 | 792.00 | 792.00 | 0.25% | 35,700 |
| Jul 15, 2026 | 793.00 | 794.00 | 790.00 | 790.00 | 790.00 | -0.13% | 14,800 |
| Jul 14, 2026 | 793.00 | 794.00 | 791.00 | 791.00 | 791.00 | - | 9,400 |
| Jul 13, 2026 | 791.00 | 794.00 | 790.00 | 791.00 | 791.00 | 0.25% | 19,300 |
| Jul 10, 2026 | 788.00 | 790.00 | 788.00 | 789.00 | 789.00 | 0.13% | 14,300 |
| Jul 9, 2026 | 788.00 | 791.00 | 788.00 | 788.00 | 788.00 | - | 21,800 |
| 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 |