CAC Holdings Corporation 4725
TSE · Japan · Technology Services
¥1,915.00-21.00 (-1.08%)
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 | ¥1,915.00 | -1.08% | ¥1,929.00 | ¥1,934.00 | ¥1,907.00 | 46.60K |
| 2026-10-01 | ¥1,936.00 | +1.10% | ¥1,910.00 | ¥1,938.00 | ¥1,910.00 | 55.50K |
| 2026-09-30 | ¥1,915.00 | 0.00% | ¥1,911.00 | ¥1,918.00 | ¥1,903.00 | 54.40K |
| 2026-09-29 | ¥1,915.00 | -1.29% | ¥1,931.00 | ¥1,937.00 | ¥1,915.00 | 63.00K |
| 2026-09-28 | ¥1,940.00 | -0.61% | ¥1,960.00 | ¥1,963.00 | ¥1,934.00 | 49.30K |
| 2026-09-25 | ¥1,952.00 | +0.26% | ¥1,943.00 | ¥1,959.00 | ¥1,943.00 | 46.30K |
| 2026-09-24 | ¥1,947.00 | +1.72% | ¥1,930.00 | ¥1,947.00 | ¥1,926.00 | 55.30K |
| 2026-09-18 | ¥1,914.00 | -1.29% | ¥1,947.00 | ¥1,947.00 | ¥1,914.00 | 57.90K |
| 2026-09-17 | ¥1,939.00 | +0.52% | ¥1,929.00 | ¥1,945.00 | ¥1,929.00 | 23.40K |
| 2026-09-16 | ¥1,929.00 | 0.00% | ¥1,925.00 | ¥1,939.00 | ¥1,925.00 | 20.40K |
| 2026-09-15 | ¥1,929.00 | +0.47% | ¥1,930.00 | ¥1,934.00 | ¥1,922.00 | 22.70K |
| 2026-09-14 | ¥1,920.00 | +0.63% | ¥1,908.00 | ¥1,930.00 | ¥1,908.00 | 35.70K |
| 2026-09-11 | ¥1,908.00 | -0.73% | ¥1,912.00 | ¥1,925.00 | ¥1,901.00 | 43.40K |
| 2026-09-10 | ¥1,922.00 | 0.00% | ¥1,918.00 | ¥1,928.00 | ¥1,912.00 | 47.40K |
| 2026-09-09 | ¥1,922.00 | -0.72% | ¥1,925.00 | ¥1,933.00 | ¥1,918.00 | 44.40K |
| 2026-09-08 | ¥1,936.00 | -0.26% | ¥1,936.00 | ¥1,946.00 | ¥1,931.00 | 30.10K |
| 2026-09-07 | ¥1,941.00 | -0.56% | ¥1,945.00 | ¥1,949.00 | ¥1,928.00 | 44.60K |
| 2026-09-04 | ¥1,952.00 | -0.41% | ¥1,963.00 | ¥1,969.00 | ¥1,946.00 | 37.50K |
| 2026-09-03 | ¥1,960.00 | +0.36% | ¥1,953.00 | ¥1,965.00 | ¥1,950.00 | 36.90K |
| 2026-09-02 | ¥1,953.00 | -1.51% | ¥1,965.00 | ¥1,979.00 | ¥1,953.00 | 46.20K |
| 2026-09-01 | ¥1,983.00 | +0.51% | ¥1,981.00 | ¥1,988.00 | ¥1,970.00 | 59.30K |
| 2026-08-31 | ¥1,973.00 | +0.92% | ¥1,955.00 | ¥1,975.00 | ¥1,950.00 | 64.00K |
| 2026-08-28 | ¥1,955.00 | +0.15% | ¥1,953.00 | ¥1,970.00 | ¥1,948.00 | 35.30K |
| 2026-08-27 | ¥1,952.00 | +0.15% | ¥1,942.00 | ¥1,963.00 | ¥1,940.00 | 41.10K |
| 2026-08-26 | ¥1,949.00 | +0.93% | ¥1,935.00 | ¥1,952.00 | ¥1,935.00 | 48.60K |
| 2026-08-25 | ¥1,931.00 | -0.41% | ¥1,942.00 | ¥1,952.00 | ¥1,925.00 | 27.90K |
| 2026-08-24 | ¥1,939.00 | -1.07% | ¥1,965.00 | ¥1,970.00 | ¥1,939.00 | 50.80K |
| 2026-08-21 | ¥1,960.00 | +0.20% | ¥1,955.00 | ¥1,965.00 | ¥1,950.00 | 68.60K |
| 2026-08-20 | ¥1,956.00 | +0.67% | ¥1,947.00 | ¥1,962.00 | ¥1,943.00 | 60.20K |
| 2026-08-19 | ¥1,943.00 | +0.10% | ¥1,941.00 | ¥1,948.00 | ¥1,922.00 | 76.30K |
| 2026-08-18 | ¥1,941.00 | -0.31% | ¥1,947.00 | ¥1,950.00 | ¥1,931.00 | 36.60K |
| 2026-08-17 | ¥1,947.00 | +0.57% | ¥1,936.00 | ¥1,953.00 | ¥1,921.00 | 89.50K |
| 2026-08-14 | ¥1,936.00 | +1.63% | ¥1,896.00 | ¥1,952.00 | ¥1,891.00 | 161.70K |
| 2026-08-13 | ¥1,905.00 | +2.04% | ¥1,865.00 | ¥1,910.00 | ¥1,864.00 | 172.70K |
| 2026-08-12 | ¥1,867.00 | +1.41% | ¥1,846.00 | ¥1,867.00 | ¥1,845.00 | 60.40K |
| 2026-08-10 | ¥1,841.00 | 0.00% | ¥1,846.00 | ¥1,848.00 | ¥1,830.00 | 31.80K |
| 2026-08-07 | ¥1,841.00 | +0.71% | ¥1,820.00 | ¥1,842.00 | ¥1,820.00 | 47.40K |
| 2026-08-06 | ¥1,828.00 | +0.99% | ¥1,806.00 | ¥1,842.00 | ¥1,806.00 | 42.30K |
| 2026-08-05 | ¥1,810.00 | +0.89% | ¥1,805.00 | ¥1,812.00 | ¥1,800.00 | 31.20K |
| 2026-08-04 | ¥1,794.00 | -1.37% | ¥1,821.00 | ¥1,829.00 | ¥1,794.00 | 56.00K |
| 2026-08-03 | ¥1,819.00 | -1.68% | ¥1,840.00 | ¥1,840.00 | ¥1,817.00 | 50.80K |
| 2026-07-31 | ¥1,850.00 | -0.75% | ¥1,872.00 | ¥1,872.00 | ¥1,840.00 | 62.10K |
| 2026-07-30 | ¥1,864.00 | -1.27% | ¥1,890.00 | ¥1,890.00 | ¥1,859.00 | 134.20K |
| 2026-07-29 | ¥1,888.00 | +1.83% | ¥1,866.00 | ¥1,895.00 | ¥1,859.00 | 85.10K |
| 2026-07-28 | ¥1,854.00 | +0.32% | ¥1,855.00 | ¥1,861.00 | ¥1,848.00 | 46.70K |
| 2026-07-27 | ¥1,848.00 | +1.26% | ¥1,829.00 | ¥1,853.00 | ¥1,829.00 | 69.80K |
| 2026-07-24 | ¥1,825.00 | +0.22% | ¥1,821.00 | ¥1,825.00 | ¥1,810.00 | 33.80K |
| 2026-07-23 | ¥1,821.00 | -0.16% | ¥1,820.00 | ¥1,822.00 | ¥1,811.00 | 46.20K |
| 2026-07-22 | ¥1,824.00 | -0.38% | ¥1,830.00 | ¥1,830.00 | ¥1,815.00 | 49.60K |
| 2026-07-21 | ¥1,831.00 | +0.49% | ¥1,841.00 | ¥1,845.00 | ¥1,828.00 | 38.10K |
| 2026-07-17 | ¥1,822.00 | -0.11% | ¥1,836.00 | ¥1,844.00 | ¥1,818.00 | 66.10K |
| 2026-07-16 | ¥1,824.00 | -0.60% | ¥1,837.00 | ¥1,847.00 | ¥1,824.00 | 48.60K |
| 2026-07-15 | ¥1,835.00 | +0.27% | ¥1,830.00 | ¥1,837.00 | ¥1,824.00 | 42.60K |
| 2026-07-14 | ¥1,830.00 | +0.49% | ¥1,827.00 | ¥1,840.00 | ¥1,819.00 | 54.30K |
| 2026-07-13 | ¥1,821.00 | -0.44% | ¥1,832.00 | ¥1,838.00 | ¥1,808.00 | 47.20K |
| 2026-07-10 | ¥1,829.00 | +0.77% | ¥1,822.00 | ¥1,831.00 | ¥1,819.00 | 42.30K |
| 2026-07-09 | ¥1,815.00 | -1.14% | ¥1,823.00 | ¥1,833.00 | ¥1,809.00 | 43.30K |
| 2026-07-08 | ¥1,836.00 | +1.05% | ¥1,815.00 | ¥1,846.00 | ¥1,810.00 | 90.50K |
| 2026-07-07 | ¥1,817.00 | +1.85% | ¥1,789.00 | ¥1,824.00 | ¥1,776.00 | 159.60K |
| 2026-07-06 | ¥1,784.00 | +0.56% | ¥1,779.00 | ¥1,784.00 | ¥1,772.00 | 44.10K |
| 2026-07-03 | ¥1,774.00 | +0.74% | ¥1,775.00 | ¥1,781.00 | ¥1,763.00 | 52.10K |
| 2026-07-02 | ¥1,761.00 | +0.57% | ¥1,755.00 | ¥1,777.00 | ¥1,755.00 | 64.10K |
| 2026-07-01 | ¥1,751.00 | +0.34% | ¥1,745.00 | ¥1,752.00 | ¥1,740.00 | 37.70K |
| 2026-06-30 | ¥1,745.00 | +0.17% | ¥1,755.00 | ¥1,757.00 | ¥1,740.00 | 54.40K |
| 2026-06-29 | ¥1,742.00 | -1.80% | ¥1,747.00 | ¥1,757.00 | ¥1,731.00 | 141.20K |
| 2026-06-26 | ¥1,774.00 | +0.80% | ¥1,762.00 | ¥1,778.00 | ¥1,760.00 | 96.80K |
| 2026-06-25 | ¥1,760.00 | 0.00% | ¥1,768.00 | ¥1,775.00 | ¥1,759.00 | 56.20K |
| 2026-06-24 | ¥1,760.00 | +0.28% | ¥1,757.00 | ¥1,779.00 | ¥1,757.00 | 57.60K |
| 2026-06-23 | ¥1,755.00 | -0.85% | ¥1,775.00 | ¥1,778.00 | ¥1,752.00 | 113.10K |
| 2026-06-22 | ¥1,770.00 | -0.11% | ¥1,775.00 | ¥1,780.00 | ¥1,764.00 | 88.40K |
| 2026-06-19 | ¥1,772.00 | -0.11% | ¥1,781.00 | ¥1,784.00 | ¥1,771.00 | 40.10K |
| 2026-06-18 | ¥1,774.00 | +0.45% | ¥1,767.00 | ¥1,778.00 | ¥1,767.00 | 36.70K |
| 2026-06-17 | ¥1,766.00 | -0.39% | ¥1,779.00 | ¥1,786.00 | ¥1,766.00 | 58.30K |
| 2026-06-16 | ¥1,773.00 | -0.45% | ¥1,781.00 | ¥1,782.00 | ¥1,767.00 | 63.20K |
| 2026-06-15 | ¥1,781.00 | +0.68% | ¥1,784.00 | ¥1,789.00 | ¥1,776.00 | 36.20K |
| 2026-06-12 | ¥1,769.00 | -0.11% | ¥1,771.00 | ¥1,776.00 | ¥1,766.00 | 55.00K |
| 2026-06-11 | ¥1,771.00 | -0.56% | ¥1,778.00 | ¥1,785.00 | ¥1,767.00 | 52.50K |
| 2026-06-10 | ¥1,781.00 | +0.34% | ¥1,780.00 | ¥1,782.00 | ¥1,769.00 | 75.30K |
| 2026-06-09 | ¥1,775.00 | -0.56% | ¥1,792.00 | ¥1,801.00 | ¥1,775.00 | 57.20K |
| 2026-06-08 | ¥1,785.00 | -0.94% | ¥1,786.00 | ¥1,803.00 | ¥1,777.00 | 50.80K |
| 2026-06-05 | ¥1,802.00 | +1.24% | ¥1,780.00 | ¥1,809.00 | ¥1,780.00 | 40.00K |
| 2026-06-04 | ¥1,780.00 | -0.78% | ¥1,782.00 | ¥1,787.00 | ¥1,773.00 | 28.00K |
| 2026-06-03 | ¥1,794.00 | +0.34% | ¥1,788.00 | ¥1,795.00 | ¥1,768.00 | 37.80K |
| 2026-06-02 | ¥1,788.00 | +0.73% | ¥1,775.00 | ¥1,793.00 | ¥1,766.00 | 53.70K |
| 2026-06-01 | ¥1,775.00 | -1.33% | ¥1,792.00 | ¥1,793.00 | ¥1,772.00 | 56.60K |
| 2026-05-29 | ¥1,799.00 | +0.39% | ¥1,796.00 | ¥1,815.00 | ¥1,796.00 | 48.80K |
| 2026-05-28 | ¥1,792.00 | 0.00% | ¥1,788.00 | ¥1,801.00 | ¥1,784.00 | 43.50K |
| 2026-05-27 | ¥1,792.00 | +0.50% | ¥1,786.00 | ¥1,794.00 | ¥1,783.00 | 38.00K |
| 2026-05-26 | ¥1,783.00 | -0.22% | ¥1,781.00 | ¥1,787.00 | ¥1,775.00 | 41.70K |
| 2026-05-25 | ¥1,787.00 | -0.72% | ¥1,801.00 | ¥1,804.00 | ¥1,773.00 | 65.20K |