Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 590.00
+25.00 (4.42%)
Oct 16, 2026, 2:31 PM JST
Caster Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 570.00 | 590.00 | 557.00 | 590.00 | 590.00 | 4.42% | 9,700 |
| Oct 15, 2026 | 605.00 | 605.00 | 565.00 | 565.00 | 565.00 | -15.04% | 19,700 |
| Oct 14, 2026 | 695.00 | 734.00 | 663.00 | 665.00 | 665.00 | -4.32% | 15,700 |
| Oct 13, 2026 | 698.00 | 698.00 | 679.00 | 695.00 | 695.00 | 0.58% | 1,100 |
| Oct 9, 2026 | 691.00 | 691.00 | 690.00 | 691.00 | 691.00 | -1.00% | 300 |
| Oct 8, 2026 | 707.00 | 707.00 | 698.00 | 698.00 | 698.00 | -0.29% | 1,400 |
| Oct 7, 2026 | 670.00 | 700.00 | 661.00 | 700.00 | 700.00 | 4.48% | 2,000 |
| Oct 6, 2026 | 670.00 | 680.00 | 667.00 | 670.00 | 670.00 | 0.45% | 900 |
| Oct 5, 2026 | 670.00 | 670.00 | 667.00 | 667.00 | 667.00 | -0.45% | 300 |
| Oct 2, 2026 | 671.00 | 671.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,700 |
| Oct 1, 2026 | 690.00 | 691.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,300 |
| Sep 30, 2026 | 701.00 | 703.00 | 690.00 | 690.00 | 690.00 | -3.09% | 1,800 |
| Sep 29, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0.99% | 300 |
| Sep 28, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.42% | 200 |
| Sep 25, 2026 | 705.00 | 714.00 | 705.00 | 708.00 | 708.00 | 1.87% | 2,100 |
| Sep 24, 2026 | 691.00 | 695.00 | 691.00 | 695.00 | 695.00 | 0.43% | 400 |
| Sep 18, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | -0.57% | 700 |
| Sep 17, 2026 | 707.00 | 707.00 | 696.00 | 696.00 | 696.00 | -1.56% | 4,000 |
| Sep 16, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 200 |
| Sep 15, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 100 |
| Sep 14, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 500 |
| Sep 11, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -1.94% | 200 |
| Sep 9, 2026 | 707.00 | 721.00 | 707.00 | 721.00 | 721.00 | 1.55% | 300 |
| Sep 8, 2026 | 722.00 | 722.00 | 708.00 | 710.00 | 710.00 | -1.66% | 400 |
| Sep 7, 2026 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | - | 300 |
| Sep 3, 2026 | 720.00 | 722.00 | 707.00 | 722.00 | 722.00 | 0.28% | 600 |
| Sep 2, 2026 | 734.00 | 734.00 | 715.00 | 720.00 | 720.00 | -1.91% | 1,200 |
| Sep 1, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -0.68% | 200 |
| Aug 31, 2026 | 725.00 | 750.00 | 725.00 | 739.00 | 739.00 | -0.14% | 1,500 |
| Aug 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 100 |
| Aug 26, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 2,000 |
| Aug 25, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.51% | 1,500 |
| Aug 24, 2026 | 726.00 | 729.00 | 715.00 | 729.00 | 729.00 | 0.41% | 2,300 |
| Aug 21, 2026 | 735.00 | 735.00 | 726.00 | 726.00 | 726.00 | -3.20% | 1,600 |
| Aug 20, 2026 | 721.00 | 750.00 | 721.00 | 750.00 | 750.00 | 4.02% | 500 |
| Aug 19, 2026 | 720.00 | 732.00 | 720.00 | 721.00 | 721.00 | 0.14% | 1,200 |
| Aug 18, 2026 | 727.00 | 727.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,600 |
| Aug 17, 2026 | 735.00 | 741.00 | 724.00 | 735.00 | 735.00 | -0.94% | 12,300 |
| Aug 14, 2026 | 736.00 | 742.00 | 736.00 | 742.00 | 742.00 | -0.13% | 400 |
| Aug 13, 2026 | 753.00 | 753.00 | 738.00 | 743.00 | 743.00 | -1.33% | 1,300 |
| Aug 12, 2026 | 745.00 | 753.00 | 745.00 | 753.00 | 753.00 | 1.07% | 1,100 |
| Aug 7, 2026 | 731.00 | 746.00 | 731.00 | 745.00 | 745.00 | -0.13% | 700 |
| Aug 6, 2026 | 746.00 | 750.00 | 746.00 | 746.00 | 746.00 | -1.97% | 600 |
| Aug 4, 2026 | 736.00 | 761.00 | 736.00 | 761.00 | 761.00 | 3.40% | 600 |
| Aug 3, 2026 | 725.00 | 738.00 | 725.00 | 736.00 | 736.00 | 1.66% | 300 |
| Jul 31, 2026 | 736.00 | 741.00 | 724.00 | 724.00 | 724.00 | -3.60% | 3,500 |
| Jul 30, 2026 | 739.00 | 757.00 | 734.00 | 751.00 | 751.00 | 2.32% | 1,400 |
| Jul 29, 2026 | 746.00 | 746.00 | 734.00 | 734.00 | 734.00 | -1.34% | 1,000 |
| Jul 28, 2026 | 744.00 | 752.00 | 744.00 | 744.00 | 744.00 | 0.54% | 500 |
| Jul 27, 2026 | 725.00 | 746.00 | 725.00 | 740.00 | 740.00 | 2.07% | 2,100 |