CaSy Co., Ltd. (TYO:9215)
Japan · Delayed Price · Currency is JPY 992.00
-3.00 (-0.30%)
Sep 18, 2026, 2:49 PM JST
CaSy Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 995.00 | 999.00 | 990.00 | 992.00 | 992.00 | -0.30% | 600 |
| Sep 17, 2026 | 976.00 | 995.00 | 976.00 | 995.00 | 995.00 | 2.16% | 1,100 |
| Sep 16, 2026 | 987.00 | 989.00 | 974.00 | 974.00 | 974.00 | -1.22% | 3,800 |
| Sep 15, 2026 | 980.00 | 994.00 | 977.00 | 986.00 | 986.00 | 0.61% | 1,300 |
| Sep 14, 2026 | 998.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -0.31% | 2,900 |
| Sep 11, 2026 | 980.00 | 1,000.00 | 980.00 | 983.00 | 983.00 | -1.01% | 2,000 |
| Sep 10, 2026 | 993.00 | 999.00 | 993.00 | 993.00 | 993.00 | 1.53% | 600 |
| Sep 9, 2026 | 987.00 | 987.00 | 978.00 | 978.00 | 978.00 | - | 1,000 |
| Sep 8, 2026 | 1,003.00 | 1,003.00 | 977.00 | 978.00 | 978.00 | -2.49% | 1,800 |
| Sep 7, 2026 | 1,007.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 2,100 |
| Sep 4, 2026 | 1,011.00 | 1,011.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 1,100 |
| Sep 3, 2026 | 990.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 0.30% | 900 |
| Sep 2, 2026 | 993.00 | 995.00 | 978.00 | 995.00 | 995.00 | 0.10% | 1,800 |
| Sep 1, 2026 | 988.00 | 994.00 | 977.00 | 994.00 | 994.00 | 1.43% | 4,100 |
| Aug 31, 2026 | 980.00 | 981.00 | 976.00 | 980.00 | 980.00 | 0.51% | 1,400 |
| Aug 28, 2026 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | -0.10% | 3,700 |
| Aug 27, 2026 | 979.00 | 979.00 | 966.00 | 976.00 | 976.00 | 1.24% | 4,400 |
| Aug 26, 2026 | 970.00 | 971.00 | 964.00 | 964.00 | 964.00 | 0.21% | 1,200 |
| Aug 25, 2026 | 950.00 | 962.00 | 950.00 | 962.00 | 962.00 | 0.84% | 2,400 |
| Aug 24, 2026 | 973.00 | 998.00 | 950.00 | 954.00 | 954.00 | -0.42% | 9,500 |
| Aug 21, 2026 | 959.00 | 959.00 | 957.00 | 958.00 | 958.00 | -0.10% | 900 |
| Aug 20, 2026 | 941.00 | 959.00 | 941.00 | 959.00 | 959.00 | 1.91% | 1,400 |
| Aug 19, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.11% | 600 |
| Aug 18, 2026 | 954.00 | 954.00 | 942.00 | 942.00 | 942.00 | -0.11% | 1,500 |
| Aug 17, 2026 | 954.00 | 954.00 | 943.00 | 943.00 | 943.00 | - | 1,800 |
| Aug 14, 2026 | 950.00 | 950.00 | 943.00 | 943.00 | 943.00 | -0.32% | 1,100 |
| Aug 13, 2026 | 950.00 | 950.00 | 946.00 | 946.00 | 946.00 | -0.21% | 600 |
| Aug 12, 2026 | 945.00 | 948.00 | 942.00 | 948.00 | 948.00 | 0.85% | 2,100 |
| Aug 10, 2026 | 938.00 | 940.00 | 938.00 | 940.00 | 940.00 | -0.42% | 500 |
| Aug 7, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | 0.43% | 600 |
| Aug 6, 2026 | 946.00 | 946.00 | 940.00 | 940.00 | 940.00 | -0.32% | 900 |
| Aug 5, 2026 | 943.00 | 943.00 | 937.00 | 943.00 | 943.00 | -0.11% | 1,500 |
| Aug 4, 2026 | 935.00 | 945.00 | 935.00 | 944.00 | 944.00 | 1.07% | 500 |
| Aug 3, 2026 | 934.00 | 945.00 | 933.00 | 934.00 | 934.00 | 0.54% | 1,100 |
| Jul 31, 2026 | 939.00 | 939.00 | 918.00 | 929.00 | 929.00 | -1.06% | 3,100 |
| Jul 30, 2026 | 942.00 | 942.00 | 933.00 | 939.00 | 939.00 | 0.86% | 600 |
| Jul 29, 2026 | 933.00 | 940.00 | 931.00 | 931.00 | 931.00 | -0.21% | 600 |
| Jul 28, 2026 | 933.00 | 940.00 | 933.00 | 933.00 | 933.00 | -0.85% | 700 |
| Jul 27, 2026 | 944.00 | 944.00 | 929.00 | 941.00 | 941.00 | 2.06% | 1,400 |
| Jul 24, 2026 | 942.00 | 942.00 | 922.00 | 922.00 | 922.00 | -1.91% | 2,600 |
| Jul 23, 2026 | 959.00 | 959.00 | 940.00 | 940.00 | 940.00 | 0.86% | 700 |
| Jul 22, 2026 | 960.00 | 960.00 | 932.00 | 932.00 | 932.00 | 0.22% | 900 |
| Jul 21, 2026 | 925.00 | 930.00 | 924.00 | 930.00 | 930.00 | 0.65% | 600 |
| Jul 17, 2026 | 923.00 | 938.00 | 923.00 | 924.00 | 924.00 | -0.11% | 1,200 |
| Jul 16, 2026 | 944.00 | 1,065.00 | 925.00 | 925.00 | 925.00 | -2.01% | 13,400 |
| Jul 15, 2026 | 920.00 | 944.00 | 920.00 | 944.00 | 944.00 | 2.72% | 1,600 |
| Jul 14, 2026 | 918.00 | 947.00 | 918.00 | 919.00 | 919.00 | 0.11% | 2,600 |
| Jul 13, 2026 | 911.00 | 918.00 | 911.00 | 918.00 | 918.00 | 0.88% | 2,000 |
| Jul 10, 2026 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 1,300 |
| Jul 9, 2026 | 904.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.66% | 700 |