Cacco, Inc. 4166
TSE · Japan · Commercial Services
¥641.00-17.00 (-2.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |