Cacco, Inc. 4166
TSE · Japan · Kommerzielle Dienstleistungen
¥641,00-17,00 (-2,58 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥658,00 | +1,86 % | ¥646,00 | ¥712,00 | ¥646,00 | 62,40K |
| 2026-09-30 | ¥646,00 | -0,46 % | ¥643,00 | ¥649,00 | ¥640,00 | 2,80K |
| 2026-09-29 | ¥649,00 | -0,15 % | ¥650,00 | ¥650,00 | ¥644,00 | 2,10K |
| 2026-09-28 | ¥650,00 | 0,00 % | ¥648,00 | ¥658,00 | ¥648,00 |
| 1,40K |
| 2026-09-25 | ¥650,00 | +1,56 % | ¥650,00 | ¥670,00 | ¥641,00 | 15,10K |
| 2026-09-24 | ¥640,00 | +0,79 % | ¥633,00 | ¥640,00 | ¥633,00 | 1,00K |
| 2026-09-18 | ¥635,00 | +0,32 % | ¥628,00 | ¥635,00 | ¥628,00 | 1,10K |
| 2026-09-17 | ¥633,00 | +1,44 % | ¥623,00 | ¥638,00 | ¥623,00 | 2,20K |
| 2026-09-16 | ¥624,00 | +0,81 % | ¥618,00 | ¥625,00 | ¥618,00 | 3,50K |
| 2026-09-15 | ¥619,00 | -0,48 % | ¥622,00 | ¥626,00 | ¥616,00 | 3,50K |
| 2026-09-14 | ¥622,00 | +0,48 % | ¥619,00 | ¥622,00 | ¥618,00 | 2,30K |
| 2026-09-11 | ¥619,00 | -1,75 % | ¥627,00 | ¥629,00 | ¥616,00 | 10,80K |
| 2026-09-10 | ¥630,00 | +0,32 % | ¥626,00 | ¥630,00 | ¥626,00 | 1,30K |
| 2026-09-09 | ¥628,00 | 0,00 % | ¥628,00 | ¥630,00 | ¥626,00 | 3,60K |
| 2026-09-08 | ¥628,00 | -0,16 % | ¥627,00 | ¥630,00 | ¥627,00 | 1,20K |
| 2026-09-07 | ¥629,00 | -0,63 % | ¥631,00 | ¥631,00 | ¥627,00 | 5,90K |
| 2026-09-04 | ¥633,00 | +0,48 % | ¥630,00 | ¥633,00 | ¥630,00 | 1,00K |
| 2026-09-03 | ¥630,00 | 0,00 % | ¥630,00 | ¥631,00 | ¥627,00 | 3,50K |
| 2026-09-02 | ¥630,00 | -1,25 % | ¥635,00 | ¥638,00 | ¥630,00 | 3,20K |
| 2026-09-01 | ¥638,00 | +0,16 % | ¥635,00 | ¥647,00 | ¥635,00 | 2,30K |
| 2026-08-31 | ¥637,00 | +0,31 % | ¥634,00 | ¥641,00 | ¥634,00 | 3,20K |
| 2026-08-28 | ¥635,00 | +0,16 % | ¥632,00 | ¥640,00 | ¥631,00 | 4,40K |
| 2026-08-27 | ¥634,00 | -0,16 % | ¥632,00 | ¥635,00 | ¥631,00 | 1,40K |
| 2026-08-26 | ¥635,00 | +0,47 % | ¥632,00 | ¥636,00 | ¥632,00 | 1,40K |
| 2026-08-25 | ¥632,00 | -0,47 % | ¥632,00 | ¥634,00 | ¥630,00 | 1,50K |
| 2026-08-24 | ¥635,00 | +0,47 % | ¥640,00 | ¥640,00 | ¥634,00 | 3,50K |
| 2026-08-21 | ¥632,00 | -0,47 % | ¥635,00 | ¥635,00 | ¥632,00 | 1,80K |
| 2026-08-20 | ¥635,00 | +0,63 % | ¥631,00 | ¥636,00 | ¥631,00 | 1,90K |
| 2026-08-19 | ¥631,00 | +0,16 % | ¥630,00 | ¥631,00 | ¥627,00 | 3,50K |
| 2026-08-18 | ¥630,00 | -0,47 % | ¥631,00 | ¥634,00 | ¥629,00 | 2,60K |
| 2026-08-17 | ¥633,00 | -0,31 % | ¥637,00 | ¥637,00 | ¥624,00 | 12,00K |
| 2026-08-14 | ¥635,00 | -0,31 % | ¥633,00 | ¥637,00 | ¥630,00 | 19,00K |
| 2026-08-13 | ¥637,00 | -0,93 % | ¥635,00 | ¥640,00 | ¥631,00 | 9,00K |
| 2026-08-12 | ¥643,00 | +1,74 % | ¥633,00 | ¥649,00 | ¥633,00 | 4,00K |
| 2026-08-10 | ¥632,00 | -0,47 % | ¥630,00 | ¥638,00 | ¥630,00 | 5,80K |
| 2026-08-07 | ¥635,00 | +0,16 % | ¥634,00 | ¥640,00 | ¥634,00 | 4,90K |
| 2026-08-06 | ¥634,00 | -0,63 % | ¥636,00 | ¥636,00 | ¥629,00 | 5,50K |
| 2026-08-05 | ¥638,00 | +0,79 % | ¥633,00 | ¥641,00 | ¥629,00 | 7,00K |
| 2026-08-04 | ¥633,00 | -0,47 % | ¥635,00 | ¥639,00 | ¥633,00 | 3,50K |
| 2026-08-03 | ¥636,00 | -0,93 % | ¥640,00 | ¥640,00 | ¥628,00 | 8,00K |
| 2026-07-31 | ¥642,00 | +0,16 % | ¥641,00 | ¥643,00 | ¥639,00 | 5,70K |
| 2026-07-30 | ¥641,00 | -0,47 % | ¥639,00 | ¥647,00 | ¥637,00 | 10,30K |
| 2026-07-29 | ¥644,00 | -1,83 % | ¥659,00 | ¥661,00 | ¥639,00 | 18,10K |
| 2026-07-28 | ¥656,00 | -1,06 % | ¥654,00 | ¥660,00 | ¥654,00 | 2,80K |
| 2026-07-27 | ¥663,00 | +0,76 % | ¥658,00 | ¥665,00 | ¥654,00 | 4,20K |
| 2026-07-24 | ¥658,00 | -1,20 % | ¥662,00 | ¥662,00 | ¥651,00 | 3,40K |
| 2026-07-23 | ¥666,00 | +0,15 % | ¥661,00 | ¥666,00 | ¥661,00 | 1,10K |
| 2026-07-22 | ¥665,00 | +1,68 % | ¥660,00 | ¥666,00 | ¥660,00 | 3,20K |
| 2026-07-21 | ¥654,00 | +0,46 % | ¥652,00 | ¥654,00 | ¥651,00 | 1,30K |
| 2026-07-17 | ¥651,00 | -2,54 % | ¥663,00 | ¥665,00 | ¥651,00 | 7,40K |
| 2026-07-16 | ¥668,00 | -0,15 % | ¥669,00 | ¥673,00 | ¥668,00 | 9,20K |
| 2026-07-15 | ¥669,00 | -0,30 % | ¥669,00 | ¥670,00 | ¥669,00 | 800 |
| 2026-07-14 | ¥671,00 | 0,00 % | ¥667,00 | ¥679,00 | ¥667,00 | 2,50K |
| 2026-07-13 | ¥671,00 | +0,90 % | ¥660,00 | ¥674,00 | ¥660,00 | 3,60K |
| 2026-07-10 | ¥665,00 | +0,30 % | ¥665,00 | ¥669,00 | ¥663,00 | 2,50K |
| 2026-07-09 | ¥663,00 | -1,04 % | ¥666,00 | ¥671,00 | ¥660,00 | 3,00K |
| 2026-07-08 | ¥670,00 | -1,90 % | ¥676,00 | ¥676,00 | ¥662,00 | 3,00K |
| 2026-07-07 | ¥683,00 | +0,29 % | ¥681,00 | ¥684,00 | ¥674,00 | 3,40K |
| 2026-07-06 | ¥681,00 | +1,95 % | ¥674,00 | ¥688,00 | ¥669,00 | 6,50K |
| 2026-07-03 | ¥668,00 | +0,75 % | ¥657,00 | ¥668,00 | ¥657,00 | 1,70K |
| 2026-07-02 | ¥663,00 | +1,07 % | ¥652,00 | ¥664,00 | ¥652,00 | 3,00K |
| 2026-07-01 | ¥656,00 | +0,46 % | ¥649,00 | ¥656,00 | ¥648,00 | 4,40K |
| 2026-06-30 | ¥653,00 | -0,15 % | ¥648,00 | ¥657,00 | ¥648,00 | 4,80K |
| 2026-06-29 | ¥654,00 | +0,93 % | ¥648,00 | ¥654,00 | ¥648,00 | 2,40K |
| 2026-06-26 | ¥648,00 | -0,61 % | ¥648,00 | ¥652,00 | ¥646,00 | 3,90K |
| 2026-06-25 | ¥652,00 | +0,46 % | ¥647,00 | ¥652,00 | ¥647,00 | 1,70K |
| 2026-06-24 | ¥649,00 | -0,76 % | ¥650,00 | ¥653,00 | ¥649,00 | 2,90K |
| 2026-06-23 | ¥654,00 | +0,31 % | ¥654,00 | ¥654,00 | ¥651,00 | 4,80K |
| 2026-06-22 | ¥652,00 | +0,15 % | ¥651,00 | ¥657,00 | ¥645,00 | 4,40K |
| 2026-06-19 | ¥651,00 | -1,96 % | ¥661,00 | ¥661,00 | ¥651,00 | 6,30K |
| 2026-06-18 | ¥664,00 | +2,15 % | ¥660,00 | ¥688,00 | ¥656,00 | 17,00K |
| 2026-06-17 | ¥650,00 | +0,93 % | ¥643,00 | ¥667,00 | ¥643,00 | 12,20K |
| 2026-06-16 | ¥644,00 | -0,62 % | ¥649,00 | ¥650,00 | ¥643,00 | 4,00K |
| 2026-06-15 | ¥648,00 | -1,07 % | ¥655,00 | ¥657,00 | ¥643,00 | 10,10K |
| 2026-06-12 | ¥655,00 | +0,46 % | ¥652,00 | ¥661,00 | ¥650,00 | 9,90K |
| 2026-06-11 | ¥652,00 | -3,98 % | ¥669,00 | ¥679,00 | ¥651,00 | 18,60K |
| 2026-06-10 | ¥679,00 | +4,30 % | ¥661,00 | ¥690,00 | ¥656,00 | 20,40K |
| 2026-06-09 | ¥651,00 | +0,15 % | ¥659,00 | ¥663,00 | ¥648,00 | 13,20K |
| 2026-06-08 | ¥650,00 | -3,56 % | ¥664,00 | ¥672,00 | ¥650,00 | 17,50K |
| 2026-06-05 | ¥674,00 | +2,90 % | ¥665,00 | ¥677,00 | ¥655,00 | 20,20K |
| 2026-06-04 | ¥655,00 | -1,36 % | ¥656,00 | ¥670,00 | ¥651,00 | 25,50K |
| 2026-06-03 | ¥664,00 | -1,04 % | ¥673,00 | ¥683,00 | ¥652,00 | 37,90K |
| 2026-06-02 | ¥671,00 | -10,17 % | ¥702,00 | ¥702,00 | ¥658,00 | 129,10K |
| 2026-06-01 | ¥747,00 | -16,72 % | ¥867,00 | ¥867,00 | ¥747,00 | 316,70K |
| 2026-05-29 | ¥897,00 | +20,08 % | ¥897,00 | ¥897,00 | ¥897,00 | 20,90K |
| 2026-05-28 | ¥747,00 | +15,46 % | ¥747,00 | ¥747,00 | ¥747,00 | 24,90K |
| 2026-05-27 | ¥647,00 | -0,46 % | ¥645,00 | ¥650,00 | ¥645,00 | 3,20K |
| 2026-05-26 | ¥650,00 | -0,15 % | ¥651,00 | ¥654,00 | ¥650,00 | 2,70K |
| 2026-05-25 | ¥651,00 | -0,61 % | ¥652,00 | ¥655,00 | ¥649,00 | 7,10K |
| 2026-05-22 | ¥655,00 | 0,00 % | ¥665,00 | ¥665,00 | ¥655,00 | 3,30K |