Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 696.00
+7.00 (1.02%)
May 28, 2026, 11:17 AM JST
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 655.00 | 689.00 | 655.00 | 689.00 | 689.00 | 5.19% | 6,200 |
| May 26, 2026 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | - | 500 |
| May 25, 2026 | 676.00 | 676.00 | 655.00 | 655.00 | 655.00 | -3.11% | 1,600 |
| May 22, 2026 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | 0.90% | 700 |
| May 21, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.60% | 300 |
| May 20, 2026 | 670.00 | 677.00 | 666.00 | 666.00 | 666.00 | -0.60% | 1,600 |
| May 19, 2026 | 702.00 | 705.00 | 670.00 | 670.00 | 670.00 | -4.69% | 3,100 |
| May 18, 2026 | 706.00 | 706.00 | 703.00 | 703.00 | 703.00 | -0.71% | 1,700 |
| May 15, 2026 | 706.00 | 708.00 | 706.00 | 708.00 | 708.00 | - | 600 |
| May 14, 2026 | 704.00 | 716.00 | 704.00 | 708.00 | 708.00 | -1.12% | 1,400 |
| May 13, 2026 | 700.00 | 730.00 | 700.00 | 716.00 | 716.00 | -0.42% | 7,300 |
| May 12, 2026 | 700.00 | 721.00 | 700.00 | 719.00 | 719.00 | 1.99% | 5,200 |
| May 11, 2026 | 702.00 | 715.00 | 702.00 | 705.00 | 705.00 | 0.71% | 1,300 |
| May 8, 2026 | 694.00 | 700.00 | 694.00 | 700.00 | 700.00 | -0.43% | 800 |
| May 7, 2026 | 695.00 | 706.00 | 691.00 | 703.00 | 703.00 | -0.28% | 6,500 |
| May 1, 2026 | 695.00 | 722.00 | 695.00 | 705.00 | 705.00 | 1.44% | 3,200 |
| Apr 30, 2026 | 692.00 | 695.00 | 692.00 | 695.00 | 695.00 | 0.58% | 1,400 |
| Apr 28, 2026 | 696.00 | 697.00 | 691.00 | 691.00 | 691.00 | -1.71% | 600 |
| Apr 27, 2026 | 704.00 | 723.00 | 703.00 | 703.00 | 703.00 | -1.26% | 2,200 |
| Apr 24, 2026 | 706.00 | 724.00 | 702.00 | 712.00 | 712.00 | - | 4,300 |
| Apr 23, 2026 | 708.00 | 723.00 | 701.00 | 712.00 | 712.00 | 1.42% | 3,000 |
| Apr 22, 2026 | 696.00 | 702.00 | 696.00 | 702.00 | 702.00 | 0.86% | 3,300 |
| Apr 21, 2026 | 694.00 | 711.00 | 694.00 | 696.00 | 696.00 | - | 3,800 |
| Apr 20, 2026 | 695.00 | 697.00 | 690.00 | 696.00 | 696.00 | -0.29% | 4,800 |
| Apr 17, 2026 | 692.00 | 698.00 | 682.00 | 698.00 | 698.00 | -0.29% | 13,100 |
| Apr 16, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 1.89% | 2,600 |
| Apr 15, 2026 | 691.00 | 691.00 | 675.00 | 687.00 | 687.00 | -0.43% | 1,800 |
| Apr 14, 2026 | 694.00 | 694.00 | 677.00 | 690.00 | 690.00 | -0.29% | 5,600 |
| Apr 13, 2026 | 723.00 | 723.00 | 691.00 | 692.00 | 692.00 | -2.67% | 7,500 |
| Apr 10, 2026 | 726.00 | 726.00 | 684.00 | 711.00 | 711.00 | -1.52% | 6,900 |
| Apr 9, 2026 | 700.00 | 740.00 | 700.00 | 722.00 | 722.00 | 3.29% | 3,700 |
| Apr 8, 2026 | 728.00 | 728.00 | 694.00 | 699.00 | 699.00 | -4.12% | 8,300 |
| Apr 7, 2026 | 685.00 | 729.00 | 685.00 | 729.00 | 729.00 | 6.42% | 3,000 |
| Apr 6, 2026 | 681.00 | 685.00 | 681.00 | 685.00 | 685.00 | 0.59% | 500 |
| Apr 3, 2026 | 676.00 | 681.00 | 676.00 | 681.00 | 681.00 | 1.04% | 500 |
| Apr 2, 2026 | 675.00 | 675.00 | 674.00 | 674.00 | 674.00 | -0.15% | 800 |
| Apr 1, 2026 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | 1.35% | 1,600 |
| Mar 31, 2026 | 672.00 | 672.00 | 663.00 | 666.00 | 666.00 | -2.35% | 700 |
| Mar 30, 2026 | 681.00 | 682.00 | 681.00 | 682.00 | 682.00 | -2.85% | 500 |
| 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 |