Caulis, Inc. 153A
TSE · Japan · Technology Services
¥1,544.00-126.00 (-7.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,544.00 | -7.54% | ¥1,694.00 | ¥1,800.00 | ¥1,530.00 | 196.40K |
| 2026-10-01 | ¥1,670.00 | +2.77% | ¥1,650.00 | ¥1,670.00 | ¥1,595.00 | 53.20K |
| 2026-09-30 | ¥1,625.00 | -5.52% | ¥1,722.00 | ¥1,723.00 | ¥1,581.00 | 101.30K |
| 2026-09-29 | ¥1,720.00 | -1.38% | ¥1,755.00 | ¥1,755.00 | ¥1,705.00 |
| 25.00K |
| 2026-09-28 | ¥1,744.00 | +5.76% | ¥1,660.00 | ¥1,755.00 | ¥1,660.00 | 53.40K |
| 2026-09-25 | ¥1,649.00 | -4.85% | ¥1,725.00 | ¥1,725.00 | ¥1,645.00 | 47.80K |
| 2026-09-24 | ¥1,733.00 | +2.30% | ¥1,710.00 | ¥1,797.00 | ¥1,706.00 | 98.60K |
| 2026-09-18 | ¥1,694.00 | +2.05% | ¥1,666.00 | ¥1,710.00 | ¥1,629.00 | 72.70K |
| 2026-09-17 | ¥1,660.00 | +5.20% | ¥1,599.00 | ¥1,680.00 | ¥1,590.00 | 87.00K |
| 2026-09-16 | ¥1,578.00 | -4.83% | ¥1,642.00 | ¥1,642.00 | ¥1,547.00 | 88.50K |
| 2026-09-15 | ¥1,658.00 | +0.55% | ¥1,689.00 | ¥1,740.00 | ¥1,639.00 | 179.20K |
| 2026-09-14 | ¥1,649.00 | +1.04% | ¥1,619.00 | ¥1,680.00 | ¥1,585.00 | 120.90K |
| 2026-09-11 | ¥1,632.00 | +2.00% | ¥1,590.00 | ¥1,668.00 | ¥1,570.00 | 149.70K |
| 2026-09-10 | ¥1,600.00 | +4.92% | ¥1,522.00 | ¥1,661.00 | ¥1,491.00 | 227.30K |
| 2026-09-09 | ¥1,525.00 | -2.31% | ¥1,541.00 | ¥1,615.00 | ¥1,517.00 | 143.30K |
| 2026-09-08 | ¥1,561.00 | -0.51% | ¥1,567.00 | ¥1,618.00 | ¥1,535.00 | 117.10K |
| 2026-09-07 | ¥1,569.00 | +4.18% | ¥1,515.00 | ¥1,573.00 | ¥1,506.00 | 97.00K |
| 2026-09-04 | ¥1,506.00 | +1.28% | ¥1,457.00 | ¥1,518.00 | ¥1,457.00 | 55.90K |
| 2026-09-03 | ¥1,487.00 | +5.01% | ¥1,433.00 | ¥1,492.00 | ¥1,414.00 | 68.20K |
| 2026-09-02 | ¥1,416.00 | -2.68% | ¥1,446.00 | ¥1,448.00 | ¥1,414.00 | 30.70K |
| 2026-09-01 | ¥1,455.00 | +1.75% | ¥1,430.00 | ¥1,469.00 | ¥1,415.00 | 29.80K |
| 2026-08-31 | ¥1,430.00 | -1.79% | ¥1,436.00 | ¥1,441.00 | ¥1,403.00 | 47.50K |
| 2026-08-28 | ¥1,456.00 | +1.04% | ¥1,486.00 | ¥1,531.00 | ¥1,441.00 | 155.60K |
| 2026-08-27 | ¥1,441.00 | +1.12% | ¥1,442.00 | ¥1,486.00 | ¥1,390.00 | 99.00K |
| 2026-08-26 | ¥1,425.00 | +2.15% | ¥1,395.00 | ¥1,439.00 | ¥1,395.00 | 87.80K |
| 2026-08-25 | ¥1,395.00 | +3.72% | ¥1,345.00 | ¥1,408.00 | ¥1,317.00 | 22.90K |
| 2026-08-24 | ¥1,345.00 | +1.59% | ¥1,324.00 | ¥1,354.00 | ¥1,306.00 | 26.00K |
| 2026-08-21 | ¥1,324.00 | -1.71% | ¥1,347.00 | ¥1,365.00 | ¥1,316.00 | 21.60K |
| 2026-08-20 | ¥1,347.00 | +4.58% | ¥1,317.00 | ¥1,347.00 | ¥1,308.00 | 46.90K |
| 2026-08-19 | ¥1,288.00 | -8.59% | ¥1,385.00 | ¥1,390.00 | ¥1,288.00 | 95.60K |
| 2026-08-18 | ¥1,409.00 | +0.79% | ¥1,398.00 | ¥1,440.00 | ¥1,398.00 | 94.30K |
| 2026-08-17 | ¥1,398.00 | -0.21% | ¥1,431.00 | ¥1,583.00 | ¥1,384.00 | 323.40K |
| 2026-08-14 | ¥1,401.00 | +3.01% | ¥1,360.00 | ¥1,487.00 | ¥1,350.00 | 185.40K |
| 2026-08-13 | ¥1,360.00 | +1.64% | ¥1,340.00 | ¥1,366.00 | ¥1,304.00 | 66.30K |
| 2026-08-12 | ¥1,338.00 | +3.56% | ¥1,310.00 | ¥1,343.00 | ¥1,300.00 | 33.40K |
| 2026-08-10 | ¥1,292.00 | +2.87% | ¥1,247.00 | ¥1,306.00 | ¥1,230.00 | 53.80K |
| 2026-08-07 | ¥1,256.00 | +1.37% | ¥1,260.00 | ¥1,263.00 | ¥1,225.00 | 16.00K |
| 2026-08-06 | ¥1,239.00 | -0.72% | ¥1,248.00 | ¥1,248.00 | ¥1,225.00 | 13.70K |
| 2026-08-05 | ¥1,248.00 | +3.57% | ¥1,233.00 | ¥1,260.00 | ¥1,225.00 | 31.10K |
| 2026-08-04 | ¥1,205.00 | -0.41% | ¥1,210.00 | ¥1,233.00 | ¥1,205.00 | 14.10K |
| 2026-08-03 | ¥1,210.00 | -0.58% | ¥1,234.00 | ¥1,246.00 | ¥1,188.00 | 21.00K |
| 2026-07-31 | ¥1,217.00 | +1.50% | ¥1,228.00 | ¥1,236.00 | ¥1,206.00 | 19.20K |
| 2026-07-30 | ¥1,199.00 | +2.13% | ¥1,174.00 | ¥1,203.00 | ¥1,160.00 | 31.20K |
| 2026-07-29 | ¥1,174.00 | -1.34% | ¥1,190.00 | ¥1,190.00 | ¥1,159.00 | 51.90K |
| 2026-07-28 | ¥1,190.00 | -3.09% | ¥1,257.00 | ¥1,270.00 | ¥1,188.00 | 27.40K |
| 2026-07-27 | ¥1,228.00 | -0.49% | ¥1,230.00 | ¥1,239.00 | ¥1,208.00 | 30.40K |
| 2026-07-24 | ¥1,234.00 | +1.98% | ¥1,201.00 | ¥1,250.00 | ¥1,194.00 | 31.30K |
| 2026-07-23 | ¥1,210.00 | +0.75% | ¥1,227.00 | ¥1,230.00 | ¥1,203.00 | 15.10K |
| 2026-07-22 | ¥1,201.00 | -3.30% | ¥1,272.00 | ¥1,272.00 | ¥1,201.00 | 36.70K |
| 2026-07-21 | ¥1,242.00 | +2.64% | ¥1,211.00 | ¥1,247.00 | ¥1,205.00 | 22.90K |
| 2026-07-17 | ¥1,210.00 | -4.27% | ¥1,252.00 | ¥1,255.00 | ¥1,185.00 | 58.80K |
| 2026-07-16 | ¥1,264.00 | -1.48% | ¥1,290.00 | ¥1,305.00 | ¥1,255.00 | 21.30K |
| 2026-07-15 | ¥1,283.00 | -1.38% | ¥1,300.00 | ¥1,300.00 | ¥1,241.00 | 40.40K |
| 2026-07-14 | ¥1,301.00 | -2.33% | ¥1,350.00 | ¥1,350.00 | ¥1,301.00 | 12.00K |
| 2026-07-13 | ¥1,332.00 | +1.29% | ¥1,320.00 | ¥1,351.00 | ¥1,308.00 | 28.50K |
| 2026-07-10 | ¥1,315.00 | +3.30% | ¥1,288.00 | ¥1,351.00 | ¥1,283.00 | 29.20K |
| 2026-07-09 | ¥1,273.00 | -3.19% | ¥1,329.00 | ¥1,338.00 | ¥1,235.00 | 57.70K |
| 2026-07-08 | ¥1,315.00 | -2.30% | ¥1,316.00 | ¥1,340.00 | ¥1,301.00 | 37.40K |
| 2026-07-07 | ¥1,346.00 | -4.34% | ¥1,407.00 | ¥1,410.00 | ¥1,301.00 | 72.80K |
| 2026-07-06 | ¥1,407.00 | +10.18% | ¥1,350.00 | ¥1,429.00 | ¥1,340.00 | 148.30K |
| 2026-07-03 | ¥1,277.00 | +2.74% | ¥1,260.00 | ¥1,400.00 | ¥1,240.00 | 102.80K |
| 2026-07-02 | ¥1,243.00 | +5.52% | ¥1,249.00 | ¥1,267.00 | ¥1,215.00 | 88.30K |
| 2026-07-01 | ¥1,178.00 | 0.00% | ¥1,170.00 | ¥1,213.00 | ¥1,165.00 | 25.80K |
| 2026-06-30 | ¥1,178.00 | +1.99% | ¥1,178.00 | ¥1,179.00 | ¥1,137.00 | 16.40K |
| 2026-06-29 | ¥1,155.00 | +2.03% | ¥1,132.00 | ¥1,156.00 | ¥1,111.00 | 27.30K |
| 2026-06-26 | ¥1,132.00 | +2.54% | ¥1,104.00 | ¥1,136.00 | ¥1,102.00 | 30.60K |
| 2026-06-25 | ¥1,104.00 | -0.63% | ¥1,105.00 | ¥1,150.00 | ¥1,091.00 | 52.00K |
| 2026-06-24 | ¥1,111.00 | -3.31% | ¥1,131.00 | ¥1,159.00 | ¥1,098.00 | 36.70K |
| 2026-06-23 | ¥1,149.00 | +4.45% | ¥1,106.00 | ¥1,187.00 | ¥1,085.00 | 82.80K |
| 2026-06-22 | ¥1,100.00 | -3.93% | ¥1,140.00 | ¥1,157.00 | ¥1,095.00 | 60.30K |
| 2026-06-19 | ¥1,145.00 | -4.66% | ¥1,192.00 | ¥1,211.00 | ¥1,141.00 | 51.70K |
| 2026-06-18 | ¥1,201.00 | +0.25% | ¥1,198.00 | ¥1,233.00 | ¥1,198.00 | 43.70K |
| 2026-06-17 | ¥1,198.00 | -0.33% | ¥1,203.00 | ¥1,228.00 | ¥1,196.00 | 28.60K |
| 2026-06-16 | ¥1,202.00 | -1.96% | ¥1,220.00 | ¥1,239.00 | ¥1,192.00 | 45.60K |
| 2026-06-15 | ¥1,226.00 | +3.03% | ¥1,220.00 | ¥1,250.00 | ¥1,207.00 | 37.80K |
| 2026-06-12 | ¥1,190.00 | 0.00% | ¥1,201.00 | ¥1,242.00 | ¥1,151.00 | 66.80K |
| 2026-06-11 | ¥1,190.00 | -1.16% | ¥1,150.00 | ¥1,202.00 | ¥1,121.00 | 98.10K |
| 2026-06-10 | ¥1,204.00 | -5.64% | ¥1,290.00 | ¥1,304.00 | ¥1,127.00 | 235.90K |
| 2026-06-09 | ¥1,276.00 | -6.31% | ¥1,398.00 | ¥1,398.00 | ¥1,220.00 | 215.60K |
| 2026-06-08 | ¥1,362.00 | -18.49% | ¥1,620.00 | ¥1,649.00 | ¥1,352.00 | 367.50K |
| 2026-06-05 | ¥1,671.00 | -4.13% | ¥1,663.00 | ¥1,724.00 | ¥1,624.00 | 144.90K |
| 2026-06-04 | ¥1,743.00 | +4.56% | ¥1,651.00 | ¥1,820.00 | ¥1,624.00 | 139.10K |
| 2026-06-03 | ¥1,667.00 | -7.44% | ¥1,800.00 | ¥1,839.00 | ¥1,666.00 | 101.90K |
| 2026-06-02 | ¥1,801.00 | -10.13% | ¥2,000.00 | ¥2,000.00 | ¥1,722.00 | 118.50K |
| 2026-06-01 | ¥2,004.00 | -6.05% | ¥2,120.00 | ¥2,151.00 | ¥1,978.00 | 65.70K |
| 2026-05-29 | ¥2,133.00 | +3.69% | ¥2,057.00 | ¥2,172.00 | ¥2,021.00 | 110.50K |
| 2026-05-28 | ¥2,057.00 | +2.75% | ¥2,050.00 | ¥2,113.00 | ¥2,023.00 | 111.30K |
| 2026-05-27 | ¥2,002.00 | -8.50% | ¥2,189.00 | ¥2,210.00 | ¥1,968.00 | 250.30K |
| 2026-05-26 | ¥2,188.00 | +2.15% | ¥2,141.00 | ¥2,219.00 | ¥2,079.00 | 128.50K |
| 2026-05-25 | ¥2,142.00 | +10.98% | ¥2,010.00 | ¥2,149.00 | ¥1,966.00 | 188.90K |