Caster Co. Ltd. 9331
TSE · Japan · Commercial Services
¥680.00+13.00 (+1.95%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥680.00 | +1.95% | ¥670.00 | ¥680.00 | ¥667.00 | 500 |
| 2026-10-05 | ¥667.00 | -0.45% | ¥670.00 | ¥670.00 | ¥667.00 | 300 |
| 2026-10-02 | ¥670.00 | -0.74% | ¥671.00 | ¥671.00 | ¥670.00 | 1.70K |
| 2026-10-01 | ¥675.00 | -2.17% | ¥690.00 | ¥691.00 | ¥675.00 | 3.30K |
| 2026-09-30 | ¥690.00 | -3.09% | ¥701.00 | ¥703.00 | ¥690.00 | 1.80K |
| 2026-09-29 | ¥712.00 | +0.99% | ¥712.00 | ¥712.00 | ¥712.00 | 300 |
| 2026-09-28 | ¥705.00 | -0.42% | ¥705.00 | ¥705.00 | ¥705.00 | 200 |
| 2026-09-25 | ¥708.00 | +1.87% | ¥705.00 | ¥714.00 | ¥705.00 | 2.10K |
| 2026-09-24 | ¥695.00 | +0.43% | ¥691.00 | ¥695.00 | ¥691.00 | 400 |
| 2026-09-18 | ¥692.00 | -0.57% | ¥696.00 | ¥696.00 | ¥692.00 | 700 |
| 2026-09-17 | ¥696.00 | -1.56% | ¥707.00 | ¥707.00 | ¥696.00 | 4.00K |
| 2026-09-16 | ¥707.00 | 0.00% | ¥707.00 | ¥707.00 | ¥707.00 | 200 |
| 2026-09-15 | ¥707.00 | 0.00% | ¥707.00 | ¥707.00 | ¥707.00 | 100 |
| 2026-09-14 | ¥707.00 | 0.00% | ¥707.00 | ¥707.00 | ¥707.00 | 500 |
| 2026-09-11 | ¥707.00 | -1.94% | ¥707.00 | ¥707.00 | ¥707.00 | 200 |
| 2026-09-10 | ¥721.00 | 0.00% | ¥721.00 | ¥721.00 | ¥721.00 | 0 |
| 2026-09-09 | ¥721.00 | +1.55% | ¥707.00 | ¥721.00 | ¥707.00 | 300 |
| 2026-09-08 | ¥710.00 | -1.66% | ¥722.00 | ¥722.00 | ¥708.00 | 400 |
| 2026-09-07 | ¥722.00 | 0.00% | ¥721.00 | ¥722.00 | ¥721.00 | 300 |
| 2026-09-04 | ¥722.00 | 0.00% | ¥722.00 | ¥722.00 | ¥722.00 | 0 |
| 2026-09-03 | ¥722.00 | +0.28% | ¥720.00 | ¥722.00 | ¥707.00 | 600 |
| 2026-09-02 | ¥720.00 | -1.91% | ¥734.00 | ¥734.00 | ¥715.00 | 1.20K |
| 2026-09-01 | ¥734.00 | -0.68% | ¥734.00 | ¥734.00 | ¥734.00 | 200 |
| 2026-08-31 | ¥739.00 | -0.14% | ¥725.00 | ¥750.00 | ¥725.00 | 1.50K |
| 2026-08-28 | ¥740.00 | 0.00% | ¥740.00 | ¥740.00 | ¥740.00 | 100 |
| 2026-08-27 | ¥740.00 | 0.00% | ¥740.00 | ¥740.00 | ¥740.00 | 0 |
| 2026-08-26 | ¥740.00 | 0.00% | ¥740.00 | ¥740.00 | ¥740.00 | 2.00K |
| 2026-08-25 | ¥740.00 | +1.51% | ¥740.00 | ¥740.00 | ¥740.00 | 1.50K |
| 2026-08-24 | ¥729.00 | +0.41% | ¥726.00 | ¥729.00 | ¥715.00 | 2.30K |
| 2026-08-21 | ¥726.00 | -3.20% | ¥735.00 | ¥735.00 | ¥726.00 | 1.60K |
| 2026-08-20 | ¥750.00 | +4.02% | ¥721.00 | ¥750.00 | ¥721.00 | 500 |
| 2026-08-19 | ¥721.00 | +0.14% | ¥720.00 | ¥732.00 | ¥720.00 | 1.20K |
| 2026-08-18 | ¥720.00 | -2.04% | ¥727.00 | ¥727.00 | ¥720.00 | 1.60K |
| 2026-08-17 | ¥735.00 | -0.94% | ¥735.00 | ¥741.00 | ¥724.00 | 12.30K |
| 2026-08-14 | ¥742.00 | -0.13% | ¥736.00 | ¥742.00 | ¥736.00 | 400 |
| 2026-08-13 | ¥743.00 | -1.33% | ¥753.00 | ¥753.00 | ¥738.00 | 1.30K |
| 2026-08-12 | ¥753.00 | +1.07% | ¥745.00 | ¥753.00 | ¥745.00 | 1.10K |
| 2026-08-10 | ¥745.00 | 0.00% | ¥745.00 | ¥745.00 | ¥745.00 | 0 |
| 2026-08-07 | ¥745.00 | -0.13% | ¥731.00 | ¥746.00 | ¥731.00 | 700 |
| 2026-08-06 | ¥746.00 | -1.97% | ¥746.00 | ¥750.00 | ¥746.00 | 600 |
| 2026-08-05 | ¥761.00 | 0.00% | ¥761.00 | ¥761.00 | ¥761.00 | 0 |
| 2026-08-04 | ¥761.00 | +3.40% | ¥736.00 | ¥761.00 | ¥736.00 | 600 |
| 2026-08-03 | ¥736.00 | +1.66% | ¥725.00 | ¥738.00 | ¥725.00 | 300 |
| 2026-07-31 | ¥724.00 | -3.60% | ¥736.00 | ¥741.00 | ¥724.00 | 3.50K |
| 2026-07-30 | ¥751.00 | +2.32% | ¥739.00 | ¥757.00 | ¥734.00 | 1.40K |
| 2026-07-29 | ¥734.00 | -1.34% | ¥746.00 | ¥746.00 | ¥734.00 | 1.00K |
| 2026-07-28 | ¥744.00 | +0.54% | ¥744.00 | ¥752.00 | ¥744.00 | 500 |
| 2026-07-27 | ¥740.00 | +2.07% | ¥725.00 | ¥746.00 | ¥725.00 | 2.10K |
| 2026-07-24 | ¥725.00 | -0.82% | ¥733.00 | ¥741.00 | ¥717.00 | 2.80K |
| 2026-07-23 | ¥731.00 | +1.67% | ¥719.00 | ¥741.00 | ¥719.00 | 1.40K |
| 2026-07-22 | ¥719.00 | -0.69% | ¥724.00 | ¥727.00 | ¥719.00 | 2.00K |
| 2026-07-21 | ¥724.00 | +0.28% | ¥722.00 | ¥737.00 | ¥722.00 | 2.20K |
| 2026-07-17 | ¥722.00 | -5.74% | ¥751.00 | ¥751.00 | ¥714.00 | 5.00K |
| 2026-07-16 | ¥766.00 | +1.19% | ¥768.00 | ¥775.00 | ¥742.00 | 10.30K |
| 2026-07-15 | ¥757.00 | -16.08% | ¥812.00 | ¥831.00 | ¥753.00 | 52.50K |
| 2026-07-14 | ¥902.00 | +11.36% | ¥813.00 | ¥948.00 | ¥813.00 | 63.90K |
| 2026-07-13 | ¥810.00 | +13.29% | ¥729.00 | ¥849.00 | ¥729.00 | 22.30K |
| 2026-07-10 | ¥715.00 | +0.42% | ¥713.00 | ¥728.00 | ¥713.00 | 3.30K |
| 2026-07-09 | ¥712.00 | -3.78% | ¥740.00 | ¥740.00 | ¥712.00 | 2.40K |
| 2026-07-08 | ¥740.00 | -2.63% | ¥775.00 | ¥775.00 | ¥740.00 | 3.50K |
| 2026-07-07 | ¥760.00 | -0.13% | ¥762.00 | ¥770.00 | ¥760.00 | 1.80K |
| 2026-07-06 | ¥761.00 | +0.66% | ¥757.00 | ¥775.00 | ¥757.00 | 1.50K |
| 2026-07-03 | ¥756.00 | -2.83% | ¥778.00 | ¥778.00 | ¥756.00 | 2.70K |
| 2026-07-02 | ¥778.00 | -1.02% | ¥789.00 | ¥790.00 | ¥778.00 | 3.20K |
| 2026-07-01 | ¥786.00 | -7.20% | ¥802.00 | ¥818.00 | ¥786.00 | 4.20K |
| 2026-06-30 | ¥847.00 | +2.29% | ¥810.00 | ¥847.00 | ¥803.00 | 2.30K |
| 2026-06-29 | ¥828.00 | +0.12% | ¥812.00 | ¥845.00 | ¥800.00 | 1.90K |
| 2026-06-26 | ¥827.00 | -0.96% | ¥800.00 | ¥832.00 | ¥800.00 | 3.50K |
| 2026-06-25 | ¥835.00 | -2.34% | ¥854.00 | ¥861.00 | ¥832.00 | 2.20K |
| 2026-06-24 | ¥855.00 | -1.61% | ¥854.00 | ¥860.00 | ¥834.00 | 2.90K |
| 2026-06-23 | ¥869.00 | -6.76% | ¥902.00 | ¥902.00 | ¥838.00 | 10.00K |
| 2026-06-22 | ¥932.00 | -8.36% | ¥1,017.00 | ¥1,017.00 | ¥932.00 | 4.50K |
| 2026-06-19 | ¥1,017.00 | -3.33% | ¥1,032.00 | ¥1,076.00 | ¥1,016.00 | 6.90K |
| 2026-06-18 | ¥1,052.00 | +7.35% | ¥980.00 | ¥1,084.00 | ¥980.00 | 13.20K |
| 2026-06-17 | ¥980.00 | -5.86% | ¥1,011.00 | ¥1,028.00 | ¥945.00 | 11.30K |
| 2026-06-16 | ¥1,041.00 | -12.23% | ¥1,156.00 | ¥1,156.00 | ¥1,037.00 | 8.00K |
| 2026-06-15 | ¥1,186.00 | +1.37% | ¥1,200.00 | ¥1,229.00 | ¥1,142.00 | 8.70K |
| 2026-06-12 | ¥1,170.00 | -10.55% | ¥1,278.00 | ¥1,302.00 | ¥1,132.00 | 25.10K |
| 2026-06-11 | ¥1,308.00 | +25.41% | ¥1,034.00 | ¥1,343.00 | ¥960.00 | 207.00K |
| 2026-06-10 | ¥1,043.00 | +5.89% | ¥925.00 | ¥1,043.00 | ¥838.00 | 77.80K |
| 2026-06-09 | ¥985.00 | +1.34% | ¥927.00 | ¥1,035.00 | ¥849.00 | 89.40K |
| 2026-06-08 | ¥972.00 | +17.11% | ¥785.00 | ¥972.00 | ¥751.00 | 66.80K |
| 2026-06-05 | ¥830.00 | -12.26% | ¥916.00 | ¥916.00 | ¥829.00 | 35.60K |
| 2026-06-04 | ¥946.00 | -17.67% | ¥1,145.00 | ¥1,146.00 | ¥881.00 | 99.10K |
| 2026-06-03 | ¥1,149.00 | +15.02% | ¥1,074.00 | ¥1,149.00 | ¥849.00 | 246.40K |
| 2026-06-02 | ¥999.00 | +17.12% | ¥855.00 | ¥999.00 | ¥773.00 | 47.50K |
| 2026-06-01 | ¥853.00 | +10.49% | ¥785.00 | ¥853.00 | ¥726.00 | 23.30K |
| 2026-05-29 | ¥772.00 | +14.88% | ¥669.00 | ¥772.00 | ¥669.00 | 4.20K |
| 2026-05-28 | ¥672.00 | -2.47% | ¥688.00 | ¥697.00 | ¥672.00 | 6.80K |
| 2026-05-27 | ¥689.00 | +5.19% | ¥655.00 | ¥689.00 | ¥655.00 | 6.20K |