Caster Co.Ltd. (TYO:9331)
Japan · Delayed Price · Currency is JPY 734.00
-10.00 (-1.34%)
Jul 29, 2026, 3:30 PM JST
Caster Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 733.00 | 741.00 | 717.00 | 725.00 | 725.00 | -0.82% | 2,800 |
| Jul 23, 2026 | 719.00 | 741.00 | 719.00 | 731.00 | 731.00 | 1.67% | 1,400 |
| Jul 22, 2026 | 724.00 | 727.00 | 719.00 | 719.00 | 719.00 | -0.69% | 2,000 |
| Jul 21, 2026 | 722.00 | 737.00 | 722.00 | 724.00 | 724.00 | 0.28% | 2,200 |
| Jul 17, 2026 | 751.00 | 751.00 | 714.00 | 722.00 | 722.00 | -5.74% | 5,000 |
| Jul 16, 2026 | 768.00 | 775.00 | 742.00 | 766.00 | 766.00 | 1.19% | 10,300 |
| Jul 15, 2026 | 812.00 | 831.00 | 753.00 | 757.00 | 757.00 | -16.08% | 52,500 |
| Jul 14, 2026 | 813.00 | 948.00 | 813.00 | 902.00 | 902.00 | 11.36% | 63,900 |
| Jul 13, 2026 | 729.00 | 849.00 | 729.00 | 810.00 | 810.00 | 13.29% | 22,300 |
| Jul 10, 2026 | 713.00 | 728.00 | 713.00 | 715.00 | 715.00 | 0.42% | 3,300 |
| Jul 9, 2026 | 740.00 | 740.00 | 712.00 | 712.00 | 712.00 | -3.78% | 2,400 |
| Jul 8, 2026 | 775.00 | 775.00 | 740.00 | 740.00 | 740.00 | -2.63% | 3,500 |
| Jul 7, 2026 | 762.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.13% | 1,800 |
| Jul 6, 2026 | 757.00 | 775.00 | 757.00 | 761.00 | 761.00 | 0.66% | 1,500 |
| Jul 3, 2026 | 778.00 | 778.00 | 756.00 | 756.00 | 756.00 | -2.83% | 2,700 |
| Jul 2, 2026 | 789.00 | 790.00 | 778.00 | 778.00 | 778.00 | -1.02% | 3,200 |
| Jul 1, 2026 | 802.00 | 818.00 | 786.00 | 786.00 | 786.00 | -7.20% | 4,200 |
| Jun 30, 2026 | 780.00 | 847.00 | 780.00 | 847.00 | 847.00 | 2.29% | 2,300 |
| Jun 29, 2026 | 812.00 | 845.00 | 800.00 | 828.00 | 828.00 | 0.12% | 1,900 |
| Jun 26, 2026 | 800.00 | 832.00 | 800.00 | 827.00 | 827.00 | -0.96% | 3,500 |
| Jun 25, 2026 | 854.00 | 861.00 | 832.00 | 835.00 | 835.00 | -2.34% | 2,200 |
| Jun 24, 2026 | 854.00 | 860.00 | 834.00 | 855.00 | 855.00 | -1.61% | 2,900 |
| Jun 23, 2026 | 902.00 | 902.00 | 838.00 | 869.00 | 869.00 | -6.76% | 10,000 |
| Jun 22, 2026 | 1,017.00 | 1,017.00 | 932.00 | 932.00 | 932.00 | -8.36% | 4,500 |
| Jun 19, 2026 | 1,032.00 | 1,076.00 | 1,016.00 | 1,017.00 | 1,017.00 | -3.33% | 6,900 |
| Jun 18, 2026 | 980.00 | 1,084.00 | 980.00 | 1,052.00 | 1,052.00 | 7.35% | 13,200 |
| 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 |