CaSy Co.,Ltd. 9215
TSE · Japan · Commercial Services
¥1,011.00-6.00 (-0.59%)
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 | ¥1,011.00 | -0.59% | ¥1,023.00 | ¥1,023.00 | ¥1,011.00 | 1.50K |
| 2026-10-01 | ¥1,017.00 | 0.00% | ¥1,019.00 | ¥1,022.00 | ¥1,010.00 | 1.40K |
| 2026-09-30 | ¥1,017.00 | +0.99% | ¥999.00 | ¥1,017.00 | ¥995.00 | 5.10K |
| 2026-09-29 | ¥1,007.00 | +0.30% | ¥1,005.00 | ¥1,010.00 | ¥1,005.00 |
| 1.50K |
| 2026-09-28 | ¥1,004.00 | +1.31% | ¥991.00 | ¥1,004.00 | ¥991.00 | 2.30K |
| 2026-09-25 | ¥991.00 | +0.10% | ¥990.00 | ¥999.00 | ¥990.00 | 1.30K |
| 2026-09-24 | ¥990.00 | -0.20% | ¥995.00 | ¥999.00 | ¥990.00 | 1.00K |
| 2026-09-18 | ¥992.00 | -0.30% | ¥995.00 | ¥999.00 | ¥990.00 | 600 |
| 2026-09-17 | ¥995.00 | +2.16% | ¥976.00 | ¥995.00 | ¥976.00 | 1.10K |
| 2026-09-16 | ¥974.00 | -1.22% | ¥987.00 | ¥989.00 | ¥974.00 | 3.80K |
| 2026-09-15 | ¥986.00 | +0.61% | ¥980.00 | ¥994.00 | ¥977.00 | 1.30K |
| 2026-09-14 | ¥980.00 | -0.31% | ¥998.00 | ¥1,000.00 | ¥980.00 | 2.90K |
| 2026-09-11 | ¥983.00 | -1.01% | ¥980.00 | ¥1,000.00 | ¥980.00 | 2.00K |
| 2026-09-10 | ¥993.00 | +1.53% | ¥997.00 | ¥999.00 | ¥993.00 | 600 |
| 2026-09-09 | ¥978.00 | 0.00% | ¥987.00 | ¥987.00 | ¥978.00 | 1.00K |
| 2026-09-08 | ¥978.00 | -2.49% | ¥1,003.00 | ¥1,003.00 | ¥977.00 | 1.80K |
| 2026-09-07 | ¥1,003.00 | +0.30% | ¥1,007.00 | ¥1,007.00 | ¥1,000.00 | 2.10K |
| 2026-09-04 | ¥1,000.00 | +0.20% | ¥1,011.00 | ¥1,011.00 | ¥999.00 | 1.10K |
| 2026-09-03 | ¥998.00 | +0.30% | ¥990.00 | ¥1,000.00 | ¥990.00 | 900 |
| 2026-09-02 | ¥995.00 | +0.10% | ¥993.00 | ¥995.00 | ¥978.00 | 1.80K |
| 2026-09-01 | ¥994.00 | +1.43% | ¥988.00 | ¥994.00 | ¥977.00 | 4.10K |
| 2026-08-31 | ¥980.00 | +0.51% | ¥980.00 | ¥981.00 | ¥976.00 | 1.40K |
| 2026-08-28 | ¥975.00 | -0.10% | ¥990.00 | ¥990.00 | ¥975.00 | 3.70K |
| 2026-08-27 | ¥976.00 | +1.24% | ¥979.00 | ¥979.00 | ¥966.00 | 4.40K |
| 2026-08-26 | ¥964.00 | +0.21% | ¥970.00 | ¥971.00 | ¥964.00 | 1.20K |
| 2026-08-25 | ¥962.00 | +0.84% | ¥950.00 | ¥962.00 | ¥950.00 | 2.40K |
| 2026-08-24 | ¥954.00 | -0.42% | ¥973.00 | ¥998.00 | ¥950.00 | 9.50K |
| 2026-08-21 | ¥958.00 | -0.10% | ¥959.00 | ¥959.00 | ¥957.00 | 900 |
| 2026-08-20 | ¥959.00 | +1.91% | ¥941.00 | ¥959.00 | ¥941.00 | 1.40K |
| 2026-08-19 | ¥941.00 | -0.11% | ¥942.00 | ¥942.00 | ¥941.00 | 600 |
| 2026-08-18 | ¥942.00 | -0.11% | ¥954.00 | ¥954.00 | ¥942.00 | 1.50K |
| 2026-08-17 | ¥943.00 | 0.00% | ¥954.00 | ¥954.00 | ¥943.00 | 1.80K |
| 2026-08-14 | ¥943.00 | -0.32% | ¥950.00 | ¥950.00 | ¥943.00 | 1.10K |
| 2026-08-13 | ¥946.00 | -0.21% | ¥950.00 | ¥950.00 | ¥946.00 | 600 |
| 2026-08-12 | ¥948.00 | +0.85% | ¥945.00 | ¥948.00 | ¥942.00 | 2.10K |
| 2026-08-10 | ¥940.00 | -0.42% | ¥938.00 | ¥940.00 | ¥938.00 | 500 |
| 2026-08-07 | ¥944.00 | +0.43% | ¥946.00 | ¥946.00 | ¥944.00 | 600 |
| 2026-08-06 | ¥940.00 | -0.32% | ¥946.00 | ¥946.00 | ¥940.00 | 900 |
| 2026-08-05 | ¥943.00 | -0.11% | ¥943.00 | ¥943.00 | ¥937.00 | 1.50K |
| 2026-08-04 | ¥944.00 | +1.07% | ¥935.00 | ¥945.00 | ¥935.00 | 500 |
| 2026-08-03 | ¥934.00 | +0.54% | ¥934.00 | ¥945.00 | ¥933.00 | 1.10K |
| 2026-07-31 | ¥929.00 | -1.06% | ¥939.00 | ¥939.00 | ¥918.00 | 3.10K |
| 2026-07-30 | ¥939.00 | +0.86% | ¥942.00 | ¥942.00 | ¥933.00 | 600 |
| 2026-07-29 | ¥931.00 | -0.21% | ¥933.00 | ¥940.00 | ¥931.00 | 600 |
| 2026-07-28 | ¥933.00 | -0.85% | ¥933.00 | ¥940.00 | ¥933.00 | 700 |
| 2026-07-27 | ¥941.00 | +2.06% | ¥944.00 | ¥944.00 | ¥929.00 | 1.40K |
| 2026-07-24 | ¥922.00 | -1.91% | ¥942.00 | ¥942.00 | ¥922.00 | 2.60K |
| 2026-07-23 | ¥940.00 | +0.86% | ¥959.00 | ¥959.00 | ¥940.00 | 700 |
| 2026-07-22 | ¥932.00 | +0.22% | ¥960.00 | ¥960.00 | ¥932.00 | 900 |
| 2026-07-21 | ¥930.00 | +0.65% | ¥925.00 | ¥930.00 | ¥924.00 | 600 |
| 2026-07-17 | ¥924.00 | -0.11% | ¥923.00 | ¥938.00 | ¥923.00 | 1.20K |
| 2026-07-16 | ¥925.00 | -2.01% | ¥944.00 | ¥1,065.00 | ¥925.00 | 13.40K |
| 2026-07-15 | ¥944.00 | +2.72% | ¥920.00 | ¥944.00 | ¥920.00 | 1.60K |
| 2026-07-14 | ¥919.00 | +0.11% | ¥918.00 | ¥947.00 | ¥918.00 | 2.60K |
| 2026-07-13 | ¥918.00 | +0.88% | ¥911.00 | ¥918.00 | ¥911.00 | 2.00K |
| 2026-07-10 | ¥910.00 | 0.00% | ¥910.00 | ¥910.00 | ¥900.00 | 1.30K |
| 2026-07-09 | ¥910.00 | +0.66% | ¥904.00 | ¥910.00 | ¥904.00 | 700 |
| 2026-07-08 | ¥904.00 | -0.66% | ¥904.00 | ¥904.00 | ¥904.00 | 400 |
| 2026-07-07 | ¥910.00 | +1.00% | ¥910.00 | ¥910.00 | ¥910.00 | 300 |
| 2026-07-06 | ¥901.00 | +0.33% | ¥900.00 | ¥901.00 | ¥900.00 | 700 |
| 2026-07-03 | ¥898.00 | +0.67% | ¥897.00 | ¥898.00 | ¥894.00 | 500 |
| 2026-07-02 | ¥892.00 | +0.68% | ¥894.00 | ¥896.00 | ¥892.00 | 500 |
| 2026-07-01 | ¥886.00 | +0.23% | ¥887.00 | ¥890.00 | ¥885.00 | 700 |
| 2026-06-30 | ¥884.00 | +0.11% | ¥883.00 | ¥884.00 | ¥883.00 | 200 |
| 2026-06-29 | ¥883.00 | +0.68% | ¥877.00 | ¥883.00 | ¥877.00 | 800 |
| 2026-06-26 | ¥877.00 | -2.12% | ¥884.00 | ¥884.00 | ¥870.00 | 1.30K |
| 2026-06-25 | ¥896.00 | +2.40% | ¥896.00 | ¥896.00 | ¥896.00 | 100 |
| 2026-06-24 | ¥875.00 | -1.02% | ¥884.00 | ¥884.00 | ¥875.00 | 800 |
| 2026-06-23 | ¥884.00 | -0.11% | ¥875.00 | ¥884.00 | ¥875.00 | 500 |
| 2026-06-22 | ¥885.00 | +2.08% | ¥875.00 | ¥894.00 | ¥875.00 | 1.60K |
| 2026-06-19 | ¥867.00 | +0.70% | ¥861.00 | ¥869.00 | ¥861.00 | 700 |
| 2026-06-18 | ¥861.00 | -0.58% | ¥876.00 | ¥880.00 | ¥861.00 | 1.60K |
| 2026-06-17 | ¥866.00 | -0.35% | ¥866.00 | ¥879.00 | ¥866.00 | 1.10K |
| 2026-06-16 | ¥869.00 | -1.03% | ¥893.00 | ¥893.00 | ¥862.00 | 3.60K |
| 2026-06-15 | ¥878.00 | -0.34% | ¥881.00 | ¥881.00 | ¥878.00 | 1.00K |
| 2026-06-12 | ¥881.00 | 0.00% | ¥881.00 | ¥881.00 | ¥881.00 | 600 |
| 2026-06-11 | ¥881.00 | -2.00% | ¥884.00 | ¥888.00 | ¥880.00 | 3.40K |
| 2026-06-10 | ¥899.00 | +1.93% | ¥884.00 | ¥899.00 | ¥884.00 | 400 |
| 2026-06-09 | ¥882.00 | -1.01% | ¥885.00 | ¥893.00 | ¥880.00 | 1.10K |
| 2026-06-08 | ¥891.00 | +0.11% | ¥890.00 | ¥891.00 | ¥888.00 | 900 |
| 2026-06-05 | ¥890.00 | -1.44% | ¥904.00 | ¥904.00 | ¥890.00 | 1.20K |
| 2026-06-04 | ¥903.00 | 0.00% | ¥901.00 | ¥903.00 | ¥901.00 | 400 |
| 2026-06-03 | ¥903.00 | -0.33% | ¥902.00 | ¥904.00 | ¥902.00 | 500 |
| 2026-06-02 | ¥906.00 | -2.05% | ¥925.00 | ¥925.00 | ¥906.00 | 1.00K |
| 2026-06-01 | ¥925.00 | -1.49% | ¥924.00 | ¥926.00 | ¥920.00 | 2.10K |
| 2026-05-29 | ¥939.00 | +4.80% | ¥899.00 | ¥939.00 | ¥898.00 | 3.50K |
| 2026-05-28 | ¥896.00 | -0.11% | ¥892.00 | ¥904.00 | ¥892.00 | 2.10K |
| 2026-05-27 | ¥897.00 | +0.45% | ¥894.00 | ¥901.00 | ¥894.00 | 3.30K |
| 2026-05-26 | ¥893.00 | -0.67% | ¥901.00 | ¥902.00 | ¥891.00 | 2.60K |
| 2026-05-25 | ¥899.00 | +0.33% | ¥897.00 | ¥902.00 | ¥897.00 | 1.70K |