CAVE Interactive CO LTD 3760
TSE · Japan · Technology Services
¥726.000.00 (0.00%)
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 | ¥726.00 | 0.00% | ¥726.00 | ¥736.00 | ¥705.00 | 18.30K |
| 2026-10-01 | ¥726.00 | -0.27% | ¥725.00 | ¥731.00 | ¥724.00 | 7.30K |
| 2026-09-30 | ¥728.00 | -0.55% | ¥735.00 | ¥738.00 | ¥724.00 | 9.20K |
| 2026-09-29 | ¥732.00 | -1.35% | ¥745.00 | ¥745.00 | ¥727.00 | 8.10K |
| 2026-09-28 | ¥742.00 | +2.77% | ¥729.00 | ¥742.00 | ¥726.00 | 11.60K |
| 2026-09-25 | ¥722.00 | +0.98% | ¥715.00 | ¥722.00 | ¥706.00 | 11.20K |
| 2026-09-24 | ¥715.00 | -0.56% | ¥719.00 | ¥724.00 | ¥710.00 | 7.30K |
| 2026-09-18 | ¥719.00 | +1.55% | ¥710.00 | ¥720.00 | ¥705.00 | 14.30K |
| 2026-09-17 | ¥708.00 | +1.29% | ¥701.00 | ¥710.00 | ¥697.00 | 10.60K |
| 2026-09-16 | ¥699.00 | -1.55% | ¥710.00 | ¥710.00 | ¥698.00 | 3.10K |
| 2026-09-15 | ¥710.00 | +1.87% | ¥697.00 | ¥710.00 | ¥693.00 | 8.10K |
| 2026-09-14 | ¥697.00 | +0.87% | ¥679.00 | ¥697.00 | ¥679.00 | 7.60K |
| 2026-09-11 | ¥691.00 | -1.14% | ¥710.00 | ¥710.00 | ¥685.00 | 22.50K |
| 2026-09-10 | ¥699.00 | -0.57% | ¥703.00 | ¥707.00 | ¥690.00 | 12.90K |
| 2026-09-09 | ¥703.00 | -1.26% | ¥712.00 | ¥712.00 | ¥703.00 | 5.90K |
| 2026-09-08 | ¥712.00 | -0.42% | ¥715.00 | ¥719.00 | ¥712.00 | 3.70K |
| 2026-09-07 | ¥715.00 | +0.56% | ¥708.00 | ¥718.00 | ¥708.00 | 10.10K |
| 2026-09-04 | ¥711.00 | +0.28% | ¥710.00 | ¥717.00 | ¥707.00 | 7.40K |
| 2026-09-03 | ¥709.00 | -0.84% | ¥720.00 | ¥720.00 | ¥709.00 | 16.90K |
| 2026-09-02 | ¥715.00 | -1.11% | ¥720.00 | ¥720.00 | ¥710.00 | 16.40K |
| 2026-09-01 | ¥723.00 | +0.14% | ¥729.00 | ¥729.00 | ¥720.00 | 2.20K |
| 2026-08-31 | ¥722.00 | 0.00% | ¥719.00 | ¥728.00 | ¥719.00 | 4.10K |
| 2026-08-28 | ¥722.00 | -1.10% | ¥730.00 | ¥733.00 | ¥722.00 | 5.20K |
| 2026-08-27 | ¥730.00 | +0.83% | ¥725.00 | ¥730.00 | ¥706.00 | 20.30K |
| 2026-08-26 | ¥724.00 | -1.76% | ¥737.00 | ¥737.00 | ¥706.00 | 20.40K |
| 2026-08-25 | ¥737.00 | 0.00% | ¥738.00 | ¥739.00 | ¥731.00 | 3.70K |
| 2026-08-24 | ¥737.00 | +0.68% | ¥732.00 | ¥742.00 | ¥732.00 | 3.70K |
| 2026-08-21 | ¥732.00 | -0.54% | ¥728.00 | ¥745.00 | ¥727.00 | 8.60K |
| 2026-08-20 | ¥736.00 | +1.66% | ¥727.00 | ¥736.00 | ¥706.00 | 8.20K |
| 2026-08-19 | ¥724.00 | +0.84% | ¥703.00 | ¥724.00 | ¥703.00 | 8.60K |
| 2026-08-18 | ¥718.00 | -3.62% | ¥738.00 | ¥738.00 | ¥704.00 | 31.20K |
| 2026-08-17 | ¥745.00 | 0.00% | ¥747.00 | ¥747.00 | ¥738.00 | 11.20K |
| 2026-08-14 | ¥745.00 | -0.40% | ¥741.00 | ¥750.00 | ¥740.00 | 4.20K |
| 2026-08-13 | ¥748.00 | -1.58% | ¥750.00 | ¥757.00 | ¥742.00 | 30.80K |
| 2026-08-12 | ¥760.00 | +0.66% | ¥744.00 | ¥760.00 | ¥743.00 | 15.90K |
| 2026-08-10 | ¥755.00 | -0.66% | ¥754.00 | ¥759.00 | ¥735.00 | 12.50K |
| 2026-08-07 | ¥760.00 | +2.98% | ¥742.00 | ¥770.00 | ¥740.00 | 11.50K |
| 2026-08-06 | ¥738.00 | -0.94% | ¥745.00 | ¥748.00 | ¥738.00 | 3.60K |
| 2026-08-05 | ¥745.00 | +0.95% | ¥734.00 | ¥747.00 | ¥734.00 | 10.80K |
| 2026-08-04 | ¥738.00 | +0.68% | ¥748.00 | ¥748.00 | ¥730.00 | 10.40K |
| 2026-08-03 | ¥733.00 | -3.43% | ¥757.00 | ¥760.00 | ¥724.00 | 28.40K |
| 2026-07-31 | ¥759.00 | -1.94% | ¥776.00 | ¥820.00 | ¥737.00 | 62.50K |
| 2026-07-30 | ¥774.00 | +0.91% | ¥769.00 | ¥786.00 | ¥764.00 | 19.20K |
| 2026-07-29 | ¥767.00 | -0.13% | ¥788.00 | ¥788.00 | ¥751.00 | 19.80K |
| 2026-07-28 | ¥768.00 | -0.78% | ¥777.00 | ¥789.00 | ¥747.00 | 39.50K |
| 2026-07-27 | ¥774.00 | +6.76% | ¥734.00 | ¥774.00 | ¥730.00 | 57.90K |
| 2026-07-24 | ¥725.00 | +0.97% | ¥719.00 | ¥725.00 | ¥711.00 | 19.40K |
| 2026-07-23 | ¥718.00 | +3.61% | ¥695.00 | ¥718.00 | ¥692.00 | 17.50K |
| 2026-07-22 | ¥693.00 | -0.57% | ¥700.00 | ¥700.00 | ¥681.00 | 15.60K |
| 2026-07-21 | ¥697.00 | -0.29% | ¥696.00 | ¥700.00 | ¥677.00 | 22.60K |
| 2026-07-17 | ¥699.00 | -4.12% | ¥720.00 | ¥722.00 | ¥683.00 | 38.40K |
| 2026-07-16 | ¥729.00 | +0.14% | ¥735.00 | ¥735.00 | ¥706.00 | 41.70K |
| 2026-07-15 | ¥728.00 | +7.85% | ¥679.00 | ¥743.00 | ¥678.00 | 148.00K |
| 2026-07-14 | ¥675.00 | +0.90% | ¥670.00 | ¥675.00 | ¥660.00 | 12.50K |
| 2026-07-13 | ¥669.00 | +5.52% | ¥635.00 | ¥669.00 | ¥635.00 | 21.90K |
| 2026-07-10 | ¥634.00 | +1.44% | ¥623.00 | ¥635.00 | ¥620.00 | 36.30K |
| 2026-07-09 | ¥625.00 | -0.48% | ¥631.00 | ¥631.00 | ¥625.00 | 3.60K |
| 2026-07-08 | ¥628.00 | -2.03% | ¥640.00 | ¥640.00 | ¥628.00 | 1.80K |
| 2026-07-07 | ¥641.00 | -1.54% | ¥659.00 | ¥659.00 | ¥639.00 | 11.20K |
| 2026-07-06 | ¥651.00 | -1.66% | ¥655.00 | ¥663.00 | ¥649.00 | 18.50K |
| 2026-07-03 | ¥662.00 | +0.76% | ¥657.00 | ¥663.00 | ¥657.00 | 5.70K |
| 2026-07-02 | ¥657.00 | +0.92% | ¥654.00 | ¥657.00 | ¥649.00 | 6.80K |
| 2026-07-01 | ¥651.00 | -0.31% | ¥653.00 | ¥659.00 | ¥643.00 | 13.70K |
| 2026-06-30 | ¥653.00 | +0.46% | ¥659.00 | ¥659.00 | ¥649.00 | 7.10K |
| 2026-06-29 | ¥650.00 | +1.09% | ¥637.00 | ¥655.00 | ¥637.00 | 10.80K |
| 2026-06-26 | ¥643.00 | +1.10% | ¥635.00 | ¥643.00 | ¥635.00 | 10.20K |
| 2026-06-25 | ¥636.00 | -1.55% | ¥646.00 | ¥647.00 | ¥636.00 | 68.50K |
| 2026-06-24 | ¥646.00 | +0.31% | ¥637.00 | ¥651.00 | ¥637.00 | 4.90K |
| 2026-06-23 | ¥644.00 | +0.78% | ¥642.00 | ¥644.00 | ¥637.00 | 5.10K |
| 2026-06-22 | ¥639.00 | -0.31% | ¥638.00 | ¥645.00 | ¥633.00 | 15.50K |
| 2026-06-19 | ¥641.00 | +0.79% | ¥643.00 | ¥643.00 | ¥631.00 | 12.10K |
| 2026-06-18 | ¥636.00 | -0.63% | ¥641.00 | ¥654.00 | ¥636.00 | 7.40K |
| 2026-06-17 | ¥640.00 | +2.73% | ¥621.00 | ¥642.00 | ¥621.00 | 9.90K |
| 2026-06-16 | ¥623.00 | +0.32% | ¥620.00 | ¥634.00 | ¥620.00 | 37.10K |
| 2026-06-15 | ¥621.00 | +1.64% | ¥611.00 | ¥621.00 | ¥610.00 | 3.70K |
| 2026-06-12 | ¥611.00 | +0.99% | ¥608.00 | ¥620.00 | ¥608.00 | 10.00K |
| 2026-06-11 | ¥605.00 | 0.00% | ¥604.00 | ¥612.00 | ¥603.00 | 6.20K |
| 2026-06-10 | ¥605.00 | -2.58% | ¥618.00 | ¥629.00 | ¥604.00 | 10.80K |
| 2026-06-09 | ¥621.00 | -1.74% | ¥632.00 | ¥632.00 | ¥615.00 | 9.40K |
| 2026-06-08 | ¥632.00 | +2.43% | ¥612.00 | ¥632.00 | ¥610.00 | 9.50K |
| 2026-06-05 | ¥617.00 | +1.65% | ¥603.00 | ¥617.00 | ¥603.00 | 5.60K |
| 2026-06-04 | ¥607.00 | -2.10% | ¥622.00 | ¥623.00 | ¥607.00 | 9.60K |
| 2026-06-03 | ¥620.00 | +2.99% | ¥600.00 | ¥620.00 | ¥597.00 | 23.40K |
| 2026-06-02 | ¥602.00 | -0.33% | ¥604.00 | ¥606.00 | ¥600.00 | 7.00K |
| 2026-06-01 | ¥604.00 | +0.50% | ¥606.00 | ¥606.00 | ¥594.00 | 6.50K |
| 2026-05-29 | ¥601.00 | +0.17% | ¥601.00 | ¥609.00 | ¥600.00 | 10.60K |
| 2026-05-28 | ¥600.00 | -1.32% | ¥598.00 | ¥608.00 | ¥598.00 | 10.60K |
| 2026-05-27 | ¥608.00 | +0.66% | ¥611.00 | ¥611.00 | ¥601.00 | 11.00K |
| 2026-05-26 | ¥604.00 | +0.67% | ¥607.00 | ¥614.00 | ¥601.00 | 11.70K |
| 2026-05-25 | ¥600.00 | +0.50% | ¥601.00 | ¥606.00 | ¥598.00 | 9.80K |