Casa, Inc. 7196
TSE · Japan · Finance
¥747.00-3.00 (-0.40%)
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 | ¥747.00 | -0.40% | ¥749.00 | ¥751.00 | ¥745.00 | 12.20K |
| 2026-09-30 | ¥750.00 | -0.13% | ¥748.00 | ¥753.00 | ¥748.00 | 4.60K |
| 2026-09-29 | ¥751.00 | -0.40% | ¥751.00 | ¥754.00 | ¥749.00 | 3.00K |
| 2026-09-28 | ¥754.00 | +0.40% | ¥753.00 | ¥754.00 | ¥748.00 | 13.20K |
| 2026-09-25 | ¥751.00 | +0.13% | ¥746.00 | ¥751.00 | ¥746.00 | 4.10K |
| 2026-09-24 | ¥750.00 | -0.40% | ¥747.00 | ¥752.00 | ¥745.00 | 16.50K |
| 2026-09-18 | ¥753.00 | -0.13% | ¥754.00 | ¥754.00 | ¥749.00 | 8.30K |
| 2026-09-17 | ¥754.00 | -0.13% | ¥755.00 | ¥755.00 | ¥750.00 | 4.50K |
| 2026-09-16 | ¥755.00 | +0.80% | ¥750.00 | ¥758.00 | ¥750.00 | 25.40K |
| 2026-09-15 | ¥749.00 | +1.77% | ¥738.00 | ¥749.00 | ¥737.00 | 12.80K |
| 2026-09-14 | ¥736.00 | +0.96% | ¥731.00 | ¥736.00 | ¥730.00 | 7.50K |
| 2026-09-11 | ¥729.00 | -1.75% | ¥741.00 | ¥745.00 | ¥727.00 | 25.00K |
| 2026-09-10 | ¥742.00 | -0.13% | ¥742.00 | ¥750.00 | ¥742.00 | 13.70K |
| 2026-09-09 | ¥743.00 | -0.40% | ¥744.00 | ¥745.00 | ¥742.00 | 5.30K |
| 2026-09-08 | ¥746.00 | +0.13% | ¥745.00 | ¥747.00 | ¥743.00 | 3.50K |
| 2026-09-07 | ¥745.00 | -0.27% | ¥750.00 | ¥750.00 | ¥745.00 | 4.20K |
| 2026-09-04 | ¥747.00 | +0.13% | ¥746.00 | ¥749.00 | ¥746.00 | 3.90K |
| 2026-09-03 | ¥746.00 | -0.27% | ¥744.00 | ¥749.00 | ¥744.00 | 6.80K |
| 2026-09-02 | ¥748.00 | +0.54% | ¥747.00 | ¥748.00 | ¥741.00 | 6.50K |
| 2026-09-01 | ¥744.00 | -0.40% | ¥741.00 | ¥748.00 | ¥741.00 | 5.90K |
| 2026-08-31 | ¥747.00 | +0.67% | ¥741.00 | ¥747.00 | ¥741.00 | 11.80K |
| 2026-08-28 | ¥742.00 | -0.13% | ¥743.00 | ¥746.00 | ¥742.00 | 6.40K |
| 2026-08-27 | ¥743.00 | -0.13% | ¥745.00 | ¥748.00 | ¥743.00 | 8.50K |
| 2026-08-26 | ¥744.00 | -0.27% | ¥750.00 | ¥750.00 | ¥743.00 | 7.70K |
| 2026-08-25 | ¥746.00 | +0.13% | ¥744.00 | ¥746.00 | ¥743.00 | 6.40K |
| 2026-08-24 | ¥745.00 | -0.40% | ¥744.00 | ¥746.00 | ¥743.00 | 6.90K |
| 2026-08-21 | ¥748.00 | +0.81% | ¥745.00 | ¥750.00 | ¥744.00 | 10.80K |
| 2026-08-20 | ¥742.00 | -0.13% | ¥743.00 | ¥747.00 | ¥742.00 | 9.90K |
| 2026-08-19 | ¥743.00 | -0.13% | ¥748.00 | ¥749.00 | ¥738.00 | 14.10K |
| 2026-08-18 | ¥744.00 | -0.53% | ¥745.00 | ¥748.00 | ¥744.00 | 6.00K |
| 2026-08-17 | ¥748.00 | -0.53% | ¥748.00 | ¥750.00 | ¥745.00 | 7.70K |
| 2026-08-14 | ¥752.00 | +0.67% | ¥744.00 | ¥752.00 | ¥744.00 | 9.60K |
| 2026-08-13 | ¥747.00 | -0.93% | ¥750.00 | ¥754.00 | ¥745.00 | 13.20K |
| 2026-08-12 | ¥754.00 | +1.75% | ¥742.00 | ¥758.00 | ¥740.00 | 46.80K |
| 2026-08-10 | ¥741.00 | +0.95% | ¥734.00 | ¥742.00 | ¥732.00 | 20.80K |
| 2026-08-07 | ¥734.00 | +0.41% | ¥733.00 | ¥738.00 | ¥731.00 | 18.60K |
| 2026-08-06 | ¥731.00 | +0.14% | ¥730.00 | ¥732.00 | ¥730.00 | 13.20K |
| 2026-08-05 | ¥730.00 | -0.27% | ¥732.00 | ¥734.00 | ¥730.00 | 13.70K |
| 2026-08-04 | ¥732.00 | -0.41% | ¥735.00 | ¥737.00 | ¥732.00 | 16.10K |
| 2026-08-03 | ¥735.00 | -0.68% | ¥738.00 | ¥745.00 | ¥735.00 | 33.90K |
| 2026-07-31 | ¥740.00 | -0.80% | ¥736.00 | ¥740.00 | ¥732.00 | 56.30K |
| 2026-07-30 | ¥746.00 | -4.11% | ¥718.00 | ¥768.00 | ¥718.00 | 112.90K |
| 2026-07-29 | ¥778.00 | -0.64% | ¥770.00 | ¥784.00 | ¥770.00 | 66.30K |
| 2026-07-28 | ¥783.00 | 0.00% | ¥783.00 | ¥786.00 | ¥780.00 | 40.70K |
| 2026-07-27 | ¥783.00 | -0.25% | ¥789.00 | ¥790.00 | ¥783.00 | 49.80K |
| 2026-07-24 | ¥785.00 | -0.25% | ¥787.00 | ¥789.00 | ¥785.00 | 22.10K |
| 2026-07-23 | ¥787.00 | +0.13% | ¥785.00 | ¥790.00 | ¥785.00 | 24.50K |
| 2026-07-22 | ¥786.00 | -0.25% | ¥788.00 | ¥790.00 | ¥786.00 | 22.60K |
| 2026-07-21 | ¥788.00 | 0.00% | ¥791.00 | ¥794.00 | ¥788.00 | 29.10K |
| 2026-07-17 | ¥788.00 | -0.51% | ¥792.00 | ¥793.00 | ¥788.00 | 26.50K |
| 2026-07-16 | ¥792.00 | +0.25% | ¥789.00 | ¥793.00 | ¥785.00 | 35.70K |
| 2026-07-15 | ¥790.00 | -0.13% | ¥793.00 | ¥794.00 | ¥790.00 | 14.80K |
| 2026-07-14 | ¥791.00 | 0.00% | ¥793.00 | ¥794.00 | ¥791.00 | 9.40K |
| 2026-07-13 | ¥791.00 | +0.25% | ¥791.00 | ¥794.00 | ¥790.00 | 19.30K |
| 2026-07-10 | ¥789.00 | +0.13% | ¥788.00 | ¥790.00 | ¥788.00 | 14.30K |
| 2026-07-09 | ¥788.00 | 0.00% | ¥788.00 | ¥791.00 | ¥788.00 | 21.80K |
| 2026-07-08 | ¥788.00 | -0.13% | ¥788.00 | ¥790.00 | ¥786.00 | 14.80K |
| 2026-07-07 | ¥789.00 | +0.38% | ¥786.00 | ¥790.00 | ¥786.00 | 16.90K |
| 2026-07-06 | ¥786.00 | -0.25% | ¥787.00 | ¥792.00 | ¥786.00 | 35.50K |
| 2026-07-03 | ¥788.00 | -0.51% | ¥791.00 | ¥793.00 | ¥787.00 | 41.20K |
| 2026-07-02 | ¥792.00 | 0.00% | ¥792.00 | ¥795.00 | ¥792.00 | 22.80K |
| 2026-07-01 | ¥792.00 | +0.76% | ¥787.00 | ¥793.00 | ¥787.00 | 33.20K |
| 2026-06-30 | ¥786.00 | +0.13% | ¥786.00 | ¥788.00 | ¥784.00 | 26.80K |
| 2026-06-29 | ¥785.00 | +0.64% | ¥780.00 | ¥785.00 | ¥778.00 | 40.70K |
| 2026-06-26 | ¥780.00 | +0.39% | ¥779.00 | ¥780.00 | ¥776.00 | 33.90K |
| 2026-06-25 | ¥777.00 | +0.26% | ¥774.00 | ¥778.00 | ¥771.00 | 26.70K |
| 2026-06-24 | ¥775.00 | +0.52% | ¥769.00 | ¥775.00 | ¥769.00 | 19.50K |
| 2026-06-23 | ¥771.00 | +0.39% | ¥768.00 | ¥771.00 | ¥767.00 | 15.70K |
| 2026-06-22 | ¥768.00 | +0.26% | ¥763.00 | ¥769.00 | ¥763.00 | 8.70K |
| 2026-06-19 | ¥766.00 | -0.26% | ¥770.00 | ¥770.00 | ¥766.00 | 15.70K |
| 2026-06-18 | ¥768.00 | +0.92% | ¥763.00 | ¥768.00 | ¥763.00 | 10.40K |
| 2026-06-17 | ¥761.00 | +0.13% | ¥765.00 | ¥765.00 | ¥758.00 | 15.00K |
| 2026-06-16 | ¥760.00 | +0.53% | ¥751.00 | ¥760.00 | ¥751.00 | 7.30K |
| 2026-06-15 | ¥756.00 | +0.53% | ¥757.00 | ¥759.00 | ¥752.00 | 10.40K |
| 2026-06-12 | ¥752.00 | -1.31% | ¥756.00 | ¥760.00 | ¥745.00 | 28.60K |
| 2026-06-11 | ¥762.00 | -0.13% | ¥763.00 | ¥765.00 | ¥760.00 | 16.90K |
| 2026-06-10 | ¥763.00 | 0.00% | ¥763.00 | ¥764.00 | ¥761.00 | 10.90K |
| 2026-06-09 | ¥763.00 | +0.79% | ¥758.00 | ¥763.00 | ¥758.00 | 16.30K |
| 2026-06-08 | ¥757.00 | -0.13% | ¥758.00 | ¥761.00 | ¥757.00 | 18.80K |
| 2026-06-05 | ¥758.00 | -0.13% | ¥756.00 | ¥760.00 | ¥756.00 | 6.70K |
| 2026-06-04 | ¥759.00 | -0.13% | ¥759.00 | ¥760.00 | ¥756.00 | 7.90K |
| 2026-06-03 | ¥760.00 | +0.13% | ¥759.00 | ¥760.00 | ¥756.00 | 12.90K |
| 2026-06-02 | ¥759.00 | +0.26% | ¥752.00 | ¥759.00 | ¥752.00 | 13.00K |
| 2026-06-01 | ¥757.00 | +0.93% | ¥757.00 | ¥757.00 | ¥751.00 | 18.70K |
| 2026-05-29 | ¥750.00 | -0.13% | ¥751.00 | ¥755.00 | ¥749.00 | 13.20K |
| 2026-05-28 | ¥751.00 | 0.00% | ¥753.00 | ¥755.00 | ¥751.00 | 9.90K |
| 2026-05-27 | ¥751.00 | +0.40% | ¥751.00 | ¥752.00 | ¥745.00 | 15.60K |
| 2026-05-26 | ¥748.00 | -0.13% | ¥750.00 | ¥750.00 | ¥745.00 | 14.50K |
| 2026-05-25 | ¥749.00 | 0.00% | ¥749.00 | ¥749.00 | ¥746.00 | 8.40K |
| 2026-05-22 | ¥749.00 | +0.81% | ¥747.00 | ¥749.00 | ¥746.00 | 8.90K |