CAICA DIGITAL Inc. 2315
TSE · Japan · Technology Services
¥68.00-3.00 (-4.23%)
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 | ¥68.00 | -4.23% | ¥70.00 | ¥71.00 | ¥68.00 | 5.14M |
| 2026-10-01 | ¥71.00 | +1.43% | ¥73.00 | ¥73.00 | ¥69.00 | 7.52M |
| 2026-09-30 | ¥70.00 | +6.06% | ¥67.00 | ¥70.00 | ¥66.00 | 5.83M |
| 2026-09-29 | ¥66.00 | +1.54% | ¥68.00 | ¥68.00 | ¥65.00 | 3.73M |
| 2026-09-28 | ¥65.00 | -1.52% | ¥67.00 | ¥67.00 | ¥65.00 | 3.14M |
| 2026-09-25 | ¥66.00 | -1.49% | ¥66.00 | ¥67.00 | ¥65.00 | 1.77M |
| 2026-09-24 | ¥67.00 | +3.08% | ¥66.00 | ¥68.00 | ¥64.00 | 4.11M |
| 2026-09-18 | ¥65.00 | -1.52% | ¥65.00 | ¥68.00 | ¥64.00 | 4.00M |
| 2026-09-17 | ¥66.00 | +6.45% | ¥63.00 | ¥66.00 | ¥62.00 | 4.02M |
| 2026-09-16 | ¥62.00 | -4.62% | ¥63.00 | ¥65.00 | ¥62.00 | 6.05M |
| 2026-09-15 | ¥65.00 | +3.17% | ¥59.00 | ¥65.00 | ¥59.00 | 6.56M |
| 2026-09-14 | ¥63.00 | -4.55% | ¥66.00 | ¥66.00 | ¥63.00 | 6.34M |
| 2026-09-11 | ¥66.00 | -2.94% | ¥67.00 | ¥67.00 | ¥66.00 | 3.71M |
| 2026-09-10 | ¥68.00 | +1.49% | ¥66.00 | ¥68.00 | ¥66.00 | 3.33M |
| 2026-09-09 | ¥67.00 | -2.90% | ¥70.00 | ¥70.00 | ¥67.00 | 5.24M |
| 2026-09-08 | ¥69.00 | -1.43% | ¥70.00 | ¥72.00 | ¥68.00 | 7.08M |
| 2026-09-07 | ¥70.00 | -1.41% | ¥70.00 | ¥71.00 | ¥69.00 | 4.60M |
| 2026-09-04 | ¥71.00 | +7.58% | ¥66.00 | ¥71.00 | ¥66.00 | 4.75M |
| 2026-09-03 | ¥66.00 | -1.49% | ¥66.00 | ¥68.00 | ¥66.00 | 3.87M |
| 2026-09-02 | ¥67.00 | -1.47% | ¥69.00 | ¥70.00 | ¥66.00 | 8.44M |
| 2026-09-01 | ¥68.00 | -4.23% | ¥70.00 | ¥71.00 | ¥67.00 | 5.40M |
| 2026-08-31 | ¥71.00 | -2.74% | ¥70.00 | ¥73.00 | ¥70.00 | 4.87M |
| 2026-08-28 | ¥73.00 | +10.61% | ¥68.00 | ¥74.00 | ¥67.00 | 7.45M |
| 2026-08-27 | ¥66.00 | +1.54% | ¥67.00 | ¥67.00 | ¥65.00 | 4.98M |
| 2026-08-26 | ¥65.00 | -1.52% | ¥66.00 | ¥67.00 | ¥65.00 | 3.56M |
| 2026-08-25 | ¥66.00 | 0.00% | ¥65.00 | ¥66.00 | ¥63.00 | 4.45M |
| 2026-08-24 | ¥66.00 | +3.13% | ¥64.00 | ¥67.00 | ¥64.00 | 6.24M |
| 2026-08-21 | ¥64.00 | -1.54% | ¥65.00 | ¥66.00 | ¥63.00 | 4.67M |
| 2026-08-20 | ¥65.00 | +6.56% | ¥62.00 | ¥65.00 | ¥62.00 | 4.51M |
| 2026-08-19 | ¥61.00 | -6.15% | ¥64.00 | ¥64.00 | ¥61.00 | 3.70M |
| 2026-08-18 | ¥65.00 | -1.52% | ¥67.00 | ¥68.00 | ¥64.00 | 5.19M |
| 2026-08-17 | ¥66.00 | +1.54% | ¥67.00 | ¥67.00 | ¥65.00 | 3.03M |
| 2026-08-14 | ¥65.00 | +3.17% | ¥63.00 | ¥67.00 | ¥62.00 | 5.51M |
| 2026-08-13 | ¥63.00 | +3.28% | ¥62.00 | ¥64.00 | ¥61.00 | 3.54M |
| 2026-08-12 | ¥61.00 | -1.61% | ¥60.00 | ¥63.00 | ¥60.00 | 3.61M |
| 2026-08-10 | ¥62.00 | +3.33% | ¥61.00 | ¥63.00 | ¥60.00 | 3.82M |
| 2026-08-07 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥60.00 | 3.98M |
| 2026-08-06 | ¥61.00 | -4.69% | ¥62.00 | ¥63.00 | ¥61.00 | 3.75M |
| 2026-08-05 | ¥64.00 | +4.92% | ¥60.00 | ¥64.00 | ¥59.00 | 4.42M |
| 2026-08-04 | ¥61.00 | +5.17% | ¥60.00 | ¥61.00 | ¥59.00 | 3.59M |
| 2026-08-03 | ¥58.00 | -1.69% | ¥59.00 | ¥59.00 | ¥57.00 | 4.51M |
| 2026-07-31 | ¥59.00 | -1.67% | ¥59.00 | ¥62.00 | ¥59.00 | 4.09M |
| 2026-07-30 | ¥60.00 | +5.26% | ¥59.00 | ¥60.00 | ¥58.00 | 3.80M |
| 2026-07-29 | ¥57.00 | -1.72% | ¥60.00 | ¥60.00 | ¥57.00 | 3.61M |
| 2026-07-28 | ¥58.00 | -3.33% | ¥62.00 | ¥62.00 | ¥58.00 | 3.29M |
| 2026-07-27 | ¥60.00 | 0.00% | ¥61.00 | ¥61.00 | ¥58.00 | 3.22M |
| 2026-07-24 | ¥60.00 | -3.23% | ¥63.00 | ¥65.00 | ¥59.00 | 4.57M |
| 2026-07-23 | ¥62.00 | -1.59% | ¥62.00 | ¥63.00 | ¥62.00 | 2.91M |
| 2026-07-22 | ¥63.00 | -1.56% | ¥64.00 | ¥65.00 | ¥62.00 | 3.78M |
| 2026-07-21 | ¥64.00 | +4.92% | ¥61.00 | ¥66.00 | ¥61.00 | 4.15M |
| 2026-07-17 | ¥61.00 | -4.69% | ¥64.00 | ¥64.00 | ¥60.00 | 4.62M |
| 2026-07-16 | ¥64.00 | -1.54% | ¥66.00 | ¥67.00 | ¥63.00 | 3.78M |
| 2026-07-15 | ¥65.00 | +4.84% | ¥61.00 | ¥65.00 | ¥61.00 | 5.60M |
| 2026-07-14 | ¥62.00 | +1.64% | ¥61.00 | ¥64.00 | ¥61.00 | 5.08M |
| 2026-07-13 | ¥61.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 3.24M |
| 2026-07-10 | ¥61.00 | +7.02% | ¥56.00 | ¥61.00 | ¥56.00 | 3.38M |
| 2026-07-09 | ¥57.00 | -3.39% | ¥57.00 | ¥58.00 | ¥56.00 | 3.97M |
| 2026-07-08 | ¥59.00 | -1.67% | ¥59.00 | ¥60.00 | ¥58.00 | 4.60M |
| 2026-07-07 | ¥60.00 | -1.64% | ¥60.00 | ¥62.00 | ¥60.00 | 3.09M |
| 2026-07-06 | ¥61.00 | 0.00% | ¥61.00 | ¥63.00 | ¥61.00 | 3.63M |
| 2026-07-03 | ¥61.00 | +1.67% | ¥59.00 | ¥61.00 | ¥58.00 | 3.53M |
| 2026-07-02 | ¥60.00 | 0.00% | ¥60.00 | ¥62.00 | ¥58.00 | 3.46M |
| 2026-07-01 | ¥60.00 | +3.45% | ¥58.00 | ¥60.00 | ¥56.00 | 4.32M |
| 2026-06-30 | ¥58.00 | +3.57% | ¥58.00 | ¥59.00 | ¥56.00 | 4.10M |
| 2026-06-29 | ¥56.00 | +1.82% | ¥55.00 | ¥58.00 | ¥54.00 | 3.87M |
| 2026-06-26 | ¥55.00 | +1.85% | ¥54.00 | ¥55.00 | ¥53.00 | 4.14M |
| 2026-06-25 | ¥54.00 | 0.00% | ¥56.00 | ¥56.00 | ¥54.00 | 5.82M |
| 2026-06-24 | ¥54.00 | -1.82% | ¥56.00 | ¥57.00 | ¥54.00 | 6.02M |
| 2026-06-23 | ¥55.00 | -1.79% | ¥58.00 | ¥59.00 | ¥55.00 | 6.97M |
| 2026-06-22 | ¥56.00 | -5.08% | ¥59.00 | ¥61.00 | ¥56.00 | 5.01M |
| 2026-06-19 | ¥59.00 | -4.84% | ¥60.00 | ¥61.00 | ¥59.00 | 5.23M |
| 2026-06-18 | ¥62.00 | +1.64% | ¥60.00 | ¥62.00 | ¥58.00 | 3.89M |
| 2026-06-17 | ¥61.00 | +3.39% | ¥59.00 | ¥64.00 | ¥58.00 | 8.63M |
| 2026-06-16 | ¥59.00 | +5.36% | ¥68.00 | ¥69.00 | ¥57.00 | 14.89M |
| 2026-06-15 | ¥56.00 | +1.82% | ¥56.00 | ¥58.00 | ¥55.00 | 4.08M |
| 2026-06-12 | ¥55.00 | 0.00% | ¥56.00 | ¥56.00 | ¥54.00 | 2.84M |
| 2026-06-11 | ¥55.00 | 0.00% | ¥55.00 | ¥56.00 | ¥53.00 | 2.62M |
| 2026-06-10 | ¥55.00 | -5.17% | ¥57.00 | ¥57.00 | ¥53.00 | 3.83M |
| 2026-06-09 | ¥58.00 | 0.00% | ¥59.00 | ¥59.00 | ¥57.00 | 1.74M |
| 2026-06-08 | ¥58.00 | -6.45% | ¥60.00 | ¥61.00 | ¥58.00 | 1.49M |
| 2026-06-05 | ¥62.00 | +5.08% | ¥59.00 | ¥63.00 | ¥59.00 | 1.55M |
| 2026-06-04 | ¥59.00 | -4.84% | ¥60.00 | ¥61.00 | ¥59.00 | 2.06M |
| 2026-06-03 | ¥62.00 | +3.33% | ¥62.00 | ¥62.00 | ¥59.00 | 1.59M |
| 2026-06-02 | ¥60.00 | -4.76% | ¥63.00 | ¥64.00 | ¥58.00 | 3.34M |
| 2026-06-01 | ¥63.00 | -1.56% | ¥64.00 | ¥64.00 | ¥62.00 | 1.05M |
| 2026-05-29 | ¥64.00 | 0.00% | ¥65.00 | ¥66.00 | ¥64.00 | 1.32M |
| 2026-05-28 | ¥64.00 | -3.03% | ¥65.00 | ¥66.00 | ¥63.00 | 1.43M |
| 2026-05-27 | ¥66.00 | 0.00% | ¥65.00 | ¥66.00 | ¥64.00 | 1.21M |
| 2026-05-26 | ¥66.00 | -1.49% | ¥68.00 | ¥68.00 | ¥65.00 | 1.60M |
| 2026-05-25 | ¥67.00 | 0.00% | ¥69.00 | ¥69.00 | ¥66.00 | 1.52M |