Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 702.00
-18.00 (-2.50%)
Mar 27, 2026, 3:30 PM JST
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | -2.50% | 700 |
| Mar 26, 2026 | 721.00 | 727.00 | 720.00 | 720.00 | 720.00 | -0.96% | 1,600 |
| Mar 25, 2026 | 725.00 | 727.00 | 712.00 | 727.00 | 727.00 | 5.36% | 1,200 |
| Mar 24, 2026 | 693.00 | 693.00 | 690.00 | 690.00 | 690.00 | 1.02% | 400 |
| Mar 23, 2026 | 682.00 | 683.00 | 682.00 | 683.00 | 683.00 | -0.58% | 600 |
| Mar 19, 2026 | 690.00 | 690.00 | 687.00 | 687.00 | 687.00 | -1.43% | 1,200 |
| Mar 18, 2026 | 704.00 | 705.00 | 697.00 | 697.00 | 697.00 | -0.99% | 700 |
| Mar 17, 2026 | 720.00 | 720.00 | 704.00 | 704.00 | 704.00 | 1.29% | 2,200 |
| Mar 16, 2026 | 684.00 | 695.00 | 684.00 | 695.00 | 695.00 | 1.31% | 1,800 |
| Mar 13, 2026 | 690.00 | 690.00 | 686.00 | 686.00 | 686.00 | -1.58% | 1,200 |
| Mar 12, 2026 | 685.00 | 697.00 | 685.00 | 697.00 | 697.00 | 1.01% | 1,400 |
| Mar 11, 2026 | 690.00 | 719.00 | 690.00 | 690.00 | 690.00 | 0.15% | 1,600 |
| Mar 10, 2026 | 686.00 | 695.00 | 685.00 | 689.00 | 689.00 | 1.62% | 800 |
| Mar 9, 2026 | 687.00 | 687.00 | 676.00 | 678.00 | 678.00 | -5.44% | 3,300 |
| Mar 6, 2026 | 682.00 | 717.00 | 682.00 | 717.00 | 717.00 | 3.76% | 300 |
| Mar 5, 2026 | 677.00 | 710.00 | 674.00 | 691.00 | 691.00 | 5.18% | 2,600 |
| Mar 4, 2026 | 718.00 | 718.00 | 657.00 | 657.00 | 657.00 | -8.75% | 5,900 |
| Mar 3, 2026 | 719.00 | 721.00 | 719.00 | 720.00 | 720.00 | 0.28% | 2,500 |
| Mar 2, 2026 | 718.00 | 733.00 | 718.00 | 718.00 | 718.00 | - | 900 |
| Feb 27, 2026 | 749.00 | 749.00 | 718.00 | 718.00 | 718.00 | -2.18% | 5,000 |
| Feb 26, 2026 | 734.00 | 760.00 | 734.00 | 734.00 | 734.00 | - | 700 |
| Feb 25, 2026 | 733.00 | 740.00 | 733.00 | 734.00 | 734.00 | 0.14% | 900 |
| Feb 24, 2026 | 754.00 | 754.00 | 731.00 | 733.00 | 733.00 | -4.18% | 4,100 |
| Feb 20, 2026 | 770.00 | 773.00 | 765.00 | 765.00 | 765.00 | -1.29% | 2,500 |
| Feb 19, 2026 | 779.00 | 792.00 | 774.00 | 775.00 | 775.00 | -0.39% | 1,000 |
| Feb 18, 2026 | 778.00 | 781.00 | 778.00 | 778.00 | 778.00 | -0.26% | 700 |
| Feb 17, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | -1.76% | 900 |
| Feb 16, 2026 | 767.00 | 794.00 | 767.00 | 794.00 | 794.00 | 3.79% | 1,200 |
| Feb 13, 2026 | 765.00 | 780.00 | 765.00 | 765.00 | 765.00 | 0.39% | 500 |
| Feb 12, 2026 | 774.00 | 774.00 | 762.00 | 762.00 | 762.00 | -2.56% | 700 |
| Feb 10, 2026 | 759.00 | 784.00 | 759.00 | 782.00 | 782.00 | 1.56% | 1,600 |
| Feb 9, 2026 | 754.00 | 770.00 | 754.00 | 770.00 | 770.00 | 2.80% | 400 |
| Feb 6, 2026 | 778.00 | 778.00 | 745.00 | 749.00 | 749.00 | -4.22% | 5,600 |
| Feb 5, 2026 | 780.00 | 810.00 | 780.00 | 782.00 | 782.00 | -0.51% | 500 |
| Feb 4, 2026 | 788.00 | 802.00 | 786.00 | 786.00 | 786.00 | -1.63% | 1,600 |
| Feb 3, 2026 | 810.00 | 811.00 | 799.00 | 799.00 | 799.00 | -1.60% | 1,900 |
| Feb 2, 2026 | 822.00 | 822.00 | 812.00 | 812.00 | 812.00 | -1.69% | 1,200 |
| Jan 30, 2026 | 827.00 | 841.00 | 826.00 | 826.00 | 826.00 | -0.72% | 2,100 |
| Jan 29, 2026 | 840.00 | 840.00 | 830.00 | 832.00 | 832.00 | -2.00% | 1,800 |
| Jan 28, 2026 | 835.00 | 849.00 | 834.00 | 849.00 | 849.00 | 0.71% | 600 |
| Jan 27, 2026 | 843.00 | 843.00 | 842.00 | 843.00 | 843.00 | -1.06% | 900 |
| Jan 26, 2026 | 829.00 | 852.00 | 829.00 | 852.00 | 852.00 | 2.16% | 1,300 |
| Jan 23, 2026 | 836.00 | 836.00 | 826.00 | 834.00 | 834.00 | -0.36% | 1,300 |
| Jan 22, 2026 | 833.00 | 837.00 | 830.00 | 837.00 | 837.00 | 0.12% | 900 |
| Jan 21, 2026 | 817.00 | 837.00 | 817.00 | 836.00 | 836.00 | 2.20% | 700 |
| Jan 20, 2026 | 813.00 | 818.00 | 813.00 | 818.00 | 818.00 | 0.62% | 300 |
| Jan 19, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -0.61% | 300 |
| Jan 16, 2026 | 804.00 | 818.00 | 804.00 | 818.00 | 818.00 | 0.86% | 800 |
| Jan 15, 2026 | 801.00 | 826.00 | 801.00 | 811.00 | 811.00 | 4.38% | 3,200 |
| Jan 14, 2026 | 824.00 | 824.00 | 777.00 | 777.00 | 777.00 | -3.96% | 1,400 |