Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 1,056.00
+76.00 (7.76%)
Jun 18, 2026, 2:54 PM JST
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,011.00 | 1,028.00 | 945.00 | 980.00 | 980.00 | -5.86% | 11,300 |
| Jun 16, 2026 | 1,156.00 | 1,156.00 | 1,037.00 | 1,041.00 | 1,041.00 | -12.23% | 8,000 |
| Jun 15, 2026 | 1,200.00 | 1,229.00 | 1,142.00 | 1,186.00 | 1,186.00 | 1.37% | 8,700 |
| Jun 12, 2026 | 1,278.00 | 1,302.00 | 1,132.00 | 1,170.00 | 1,170.00 | -10.55% | 25,100 |
| Jun 11, 2026 | 1,034.00 | 1,343.00 | 960.00 | 1,308.00 | 1,308.00 | 25.41% | 207,000 |
| Jun 10, 2026 | 925.00 | 1,043.00 | 838.00 | 1,043.00 | 1,043.00 | 5.89% | 77,800 |
| Jun 9, 2026 | 927.00 | 1,035.00 | 849.00 | 985.00 | 985.00 | 1.34% | 89,400 |
| Jun 8, 2026 | 785.00 | 972.00 | 751.00 | 972.00 | 972.00 | 17.11% | 66,800 |
| Jun 5, 2026 | 916.00 | 916.00 | 829.00 | 830.00 | 830.00 | -12.26% | 35,600 |
| Jun 4, 2026 | 1,145.00 | 1,146.00 | 881.00 | 946.00 | 946.00 | -17.67% | 99,100 |
| Jun 3, 2026 | 1,074.00 | 1,149.00 | 849.00 | 1,149.00 | 1,149.00 | 15.02% | 246,400 |
| Jun 2, 2026 | 855.00 | 999.00 | 773.00 | 999.00 | 999.00 | 17.12% | 47,500 |
| Jun 1, 2026 | 785.00 | 853.00 | 726.00 | 853.00 | 853.00 | 10.49% | 23,300 |
| May 29, 2026 | 669.00 | 772.00 | 669.00 | 772.00 | 772.00 | 14.88% | 4,200 |
| May 28, 2026 | 688.00 | 697.00 | 672.00 | 672.00 | 672.00 | -2.47% | 6,800 |
| 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 |