Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 703.00
-2.00 (-0.28%)
May 7, 2026, 3:30 PM JST
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |