Caulis Inc. (TYO:153A)
Japan
· Delayed Price · Currency is JPY 1,475.00
-11.00 (-0.74%)
Apr 30, 2026, 9:24 AM JST
Caulis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,535.00 | 1,549.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.61% | 159,000 |
| Apr 27, 2026 | 1,550.00 | 1,586.00 | 1,405.00 | 1,477.00 | 1,477.00 | -4.40% | 246,300 |
| Apr 24, 2026 | 1,641.00 | 1,690.00 | 1,545.00 | 1,545.00 | 1,545.00 | -6.48% | 296,200 |
| Apr 23, 2026 | 1,607.00 | 1,773.00 | 1,607.00 | 1,652.00 | 1,652.00 | 1.54% | 456,700 |
| Apr 22, 2026 | 1,605.00 | 1,676.00 | 1,470.00 | 1,627.00 | 1,627.00 | -1.09% | 338,500 |
| Apr 21, 2026 | 1,585.00 | 1,674.00 | 1,560.00 | 1,645.00 | 1,645.00 | 3.26% | 340,000 |
| Apr 20, 2026 | 1,576.00 | 1,613.00 | 1,545.00 | 1,593.00 | 1,593.00 | 3.71% | 304,700 |
| Apr 17, 2026 | 1,490.00 | 1,568.00 | 1,467.00 | 1,536.00 | 1,536.00 | 3.16% | 398,500 |
| Apr 16, 2026 | 1,430.00 | 1,543.00 | 1,424.00 | 1,489.00 | 1,489.00 | 9.49% | 289,500 |
| Apr 15, 2026 | 1,361.00 | 1,409.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.42% | 89,200 |
| Apr 14, 2026 | 1,400.00 | 1,449.00 | 1,338.00 | 1,341.00 | 1,341.00 | -2.12% | 66,100 |
| Apr 13, 2026 | 1,330.00 | 1,377.00 | 1,324.00 | 1,370.00 | 1,370.00 | 5.14% | 123,500 |
| Apr 10, 2026 | 1,322.00 | 1,322.00 | 1,279.00 | 1,303.00 | 1,303.00 | -0.46% | 42,500 |
| Apr 9, 2026 | 1,333.00 | 1,333.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.98% | 34,200 |
| Apr 8, 2026 | 1,359.00 | 1,359.00 | 1,295.00 | 1,322.00 | 1,322.00 | 3.93% | 95,300 |
| Apr 7, 2026 | 1,362.00 | 1,378.00 | 1,271.00 | 1,272.00 | 1,272.00 | -9.72% | 190,900 |
| Apr 6, 2026 | 1,305.00 | 1,478.00 | 1,305.00 | 1,409.00 | 1,409.00 | 10.51% | 278,900 |
| Apr 3, 2026 | 1,237.00 | 1,278.00 | 1,228.00 | 1,275.00 | 1,275.00 | 5.63% | 106,700 |
| Apr 2, 2026 | 1,200.00 | 1,229.00 | 1,175.00 | 1,207.00 | 1,207.00 | 2.20% | 94,000 |
| Apr 1, 2026 | 1,129.00 | 1,185.00 | 1,116.00 | 1,181.00 | 1,181.00 | 8.35% | 74,100 |
| Mar 31, 2026 | 1,084.00 | 1,122.00 | 1,072.00 | 1,090.00 | 1,090.00 | -0.37% | 33,900 |
| Mar 30, 2026 | 1,110.00 | 1,129.00 | 1,076.00 | 1,094.00 | 1,094.00 | -3.95% | 59,800 |
| Mar 27, 2026 | 1,119.00 | 1,159.00 | 1,105.00 | 1,139.00 | 1,139.00 | 1.97% | 93,600 |
| Mar 26, 2026 | 1,155.00 | 1,167.00 | 1,093.00 | 1,117.00 | 1,117.00 | -1.85% | 98,800 |
| Mar 25, 2026 | 1,259.00 | 1,259.00 | 1,128.00 | 1,138.00 | 1,138.00 | -10.04% | 224,800 |
| Mar 24, 2026 | 1,170.00 | 1,300.00 | 1,170.00 | 1,265.00 | 1,265.00 | 12.05% | 318,400 |
| Mar 23, 2026 | 1,080.00 | 1,153.00 | 1,065.00 | 1,129.00 | 1,129.00 | 3.20% | 183,200 |
| Mar 19, 2026 | 1,072.00 | 1,119.00 | 1,067.00 | 1,094.00 | 1,094.00 | 4.19% | 140,300 |
| Mar 18, 2026 | 1,024.00 | 1,050.00 | 1,024.00 | 1,050.00 | 1,050.00 | 3.45% | 24,000 |
| Mar 17, 2026 | 1,029.00 | 1,037.00 | 1,006.00 | 1,015.00 | 1,015.00 | -1.36% | 73,200 |
| Mar 16, 2026 | 1,045.00 | 1,050.00 | 1,015.00 | 1,029.00 | 1,029.00 | 1.38% | 77,000 |
| Mar 13, 2026 | 1,017.00 | 1,037.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.65% | 42,400 |
| Mar 12, 2026 | 1,100.00 | 1,101.00 | 1,031.00 | 1,032.00 | 1,032.00 | -2.46% | 80,800 |
| Mar 11, 2026 | 1,079.00 | 1,099.00 | 1,057.00 | 1,058.00 | 1,058.00 | -2.85% | 57,400 |
| Mar 10, 2026 | 1,065.00 | 1,092.00 | 1,051.00 | 1,089.00 | 1,089.00 | 8.25% | 46,300 |
| Mar 9, 2026 | 1,022.00 | 1,026.00 | 982.00 | 1,006.00 | 1,006.00 | -2.80% | 89,100 |
| Mar 6, 2026 | 1,024.00 | 1,055.00 | 1,014.00 | 1,035.00 | 1,035.00 | 0.98% | 39,000 |
| Mar 5, 2026 | 1,000.00 | 1,051.00 | 1,000.00 | 1,025.00 | 1,025.00 | 5.67% | 73,900 |
| Mar 4, 2026 | 992.00 | 1,026.00 | 958.00 | 970.00 | 970.00 | -4.62% | 101,800 |
| Mar 3, 2026 | 1,071.00 | 1,072.00 | 1,017.00 | 1,017.00 | 1,017.00 | -4.78% | 75,600 |
| Mar 2, 2026 | 1,110.00 | 1,110.00 | 1,061.00 | 1,068.00 | 1,068.00 | -6.32% | 77,900 |
| Feb 27, 2026 | 1,136.00 | 1,167.00 | 1,124.00 | 1,140.00 | 1,140.00 | 5.07% | 106,300 |
| Feb 26, 2026 | 1,097.00 | 1,111.00 | 1,067.00 | 1,085.00 | 1,085.00 | -1.09% | 31,600 |
| Feb 25, 2026 | 1,052.00 | 1,099.00 | 1,052.00 | 1,097.00 | 1,097.00 | 4.68% | 36,300 |
| Feb 24, 2026 | 1,110.00 | 1,110.00 | 1,037.00 | 1,048.00 | 1,048.00 | -5.76% | 83,300 |
| Feb 20, 2026 | 1,120.00 | 1,141.00 | 1,091.00 | 1,112.00 | 1,112.00 | -2.37% | 62,900 |
| Feb 19, 2026 | 1,130.00 | 1,152.00 | 1,098.00 | 1,139.00 | 1,139.00 | 2.15% | 59,700 |
| Feb 18, 2026 | 1,083.00 | 1,119.00 | 1,076.00 | 1,115.00 | 1,115.00 | 2.11% | 64,900 |
| Feb 17, 2026 | 1,173.00 | 1,175.00 | 1,087.00 | 1,092.00 | 1,092.00 | -4.96% | 164,700 |
| Feb 16, 2026 | 1,300.00 | 1,300.00 | 1,149.00 | 1,149.00 | 1,149.00 | -11.34% | 215,800 |
| Feb 13, 2026 | 1,365.00 | 1,367.00 | 1,260.00 | 1,296.00 | 1,296.00 | -4.99% | 127,100 |
| Feb 12, 2026 | 1,343.00 | 1,398.00 | 1,300.00 | 1,364.00 | 1,364.00 | 5.74% | 188,000 |
| Feb 10, 2026 | 1,289.00 | 1,292.00 | 1,241.00 | 1,290.00 | 1,290.00 | 7.59% | 117,000 |
| Feb 9, 2026 | 1,327.00 | 1,340.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1.87% | 271,400 |
| Feb 6, 2026 | 1,203.00 | 1,210.00 | 1,142.00 | 1,177.00 | 1,177.00 | -2.00% | 78,300 |
| Feb 5, 2026 | 1,156.00 | 1,221.00 | 1,151.00 | 1,201.00 | 1,201.00 | 6.00% | 92,700 |
| Feb 4, 2026 | 1,160.00 | 1,160.00 | 1,121.00 | 1,133.00 | 1,133.00 | -1.73% | 36,900 |
| Feb 3, 2026 | 1,174.00 | 1,174.00 | 1,143.00 | 1,153.00 | 1,153.00 | 0.79% | 31,600 |
| Feb 2, 2026 | 1,131.00 | 1,164.00 | 1,131.00 | 1,144.00 | 1,144.00 | 1.33% | 38,600 |
| Jan 30, 2026 | 1,132.00 | 1,151.00 | 1,120.00 | 1,129.00 | 1,129.00 | -1.48% | 28,800 |
| Jan 29, 2026 | 1,115.00 | 1,149.00 | 1,107.00 | 1,146.00 | 1,146.00 | 2.78% | 39,500 |
| Jan 28, 2026 | 1,148.00 | 1,148.00 | 1,103.00 | 1,115.00 | 1,115.00 | -3.38% | 73,100 |
| Jan 27, 2026 | 1,185.00 | 1,185.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.95% | 42,200 |
| Jan 26, 2026 | 1,203.00 | 1,203.00 | 1,171.00 | 1,177.00 | 1,177.00 | -2.73% | 50,000 |
| Jan 23, 2026 | 1,180.00 | 1,237.00 | 1,178.00 | 1,210.00 | 1,210.00 | 2.20% | 38,100 |
| Jan 22, 2026 | 1,207.00 | 1,207.00 | 1,175.00 | 1,184.00 | 1,184.00 | -1.91% | 51,300 |
| Jan 21, 2026 | 1,220.00 | 1,225.00 | 1,183.00 | 1,207.00 | 1,207.00 | -1.23% | 75,400 |
| Jan 20, 2026 | 1,259.00 | 1,264.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.55% | 43,100 |
| Jan 19, 2026 | 1,264.00 | 1,278.00 | 1,229.00 | 1,254.00 | 1,254.00 | -1.26% | 44,600 |
| Jan 16, 2026 | 1,286.00 | 1,310.00 | 1,261.00 | 1,270.00 | 1,270.00 | -1.78% | 40,400 |
| Jan 15, 2026 | 1,220.00 | 1,305.00 | 1,220.00 | 1,293.00 | 1,293.00 | 5.04% | 70,200 |
| Jan 14, 2026 | 1,280.00 | 1,280.00 | 1,227.00 | 1,231.00 | 1,231.00 | -4.28% | 88,900 |
| Jan 13, 2026 | 1,321.00 | 1,321.00 | 1,265.00 | 1,286.00 | 1,286.00 | -0.39% | 92,000 |
| Jan 9, 2026 | 1,320.00 | 1,326.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.92% | 66,400 |
| Jan 8, 2026 | 1,275.00 | 1,338.00 | 1,250.00 | 1,303.00 | 1,303.00 | 4.57% | 118,100 |
| Jan 7, 2026 | 1,203.00 | 1,262.00 | 1,192.00 | 1,246.00 | 1,246.00 | 3.57% | 65,500 |
| Jan 6, 2026 | 1,184.00 | 1,224.00 | 1,183.00 | 1,203.00 | 1,203.00 | 1.69% | 86,700 |
| Jan 5, 2026 | 1,193.00 | 1,194.00 | 1,158.00 | 1,183.00 | 1,183.00 | 0.68% | 59,200 |
| Dec 30, 2025 | 1,195.00 | 1,202.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.89% | 67,000 |
| Dec 29, 2025 | 1,229.00 | 1,265.00 | 1,189.00 | 1,210.00 | 1,210.00 | -1.47% | 43,000 |
| Dec 26, 2025 | 1,233.00 | 1,243.00 | 1,212.00 | 1,228.00 | 1,223.20 | -0.32% | 74,000 |
| Dec 25, 2025 | 1,190.00 | 1,250.00 | 1,188.00 | 1,232.00 | 1,227.18 | 3.36% | 107,500 |
| Dec 24, 2025 | 1,209.00 | 1,209.00 | 1,175.00 | 1,192.00 | 1,187.34 | -1.41% | 109,600 |
| Dec 23, 2025 | 1,220.00 | 1,245.00 | 1,192.00 | 1,209.00 | 1,204.27 | 1.60% | 77,400 |
| Dec 22, 2025 | 1,230.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,185.35 | -0.83% | 69,500 |
| Dec 19, 2025 | 1,220.00 | 1,228.00 | 1,200.00 | 1,200.00 | 1,195.31 | -1.80% | 78,100 |
| Dec 18, 2025 | 1,202.00 | 1,237.00 | 1,201.00 | 1,222.00 | 1,217.22 | -3.02% | 67,400 |
| Dec 17, 2025 | 1,281.00 | 1,292.00 | 1,196.00 | 1,260.00 | 1,255.07 | -2.40% | 128,700 |
| Dec 16, 2025 | 1,333.00 | 1,341.00 | 1,290.00 | 1,291.00 | 1,285.95 | -5.28% | 58,100 |
| Dec 15, 2025 | 1,353.00 | 1,380.00 | 1,301.00 | 1,363.00 | 1,357.67 | -1.45% | 57,500 |
| Dec 12, 2025 | 1,381.00 | 1,417.00 | 1,374.00 | 1,383.00 | 1,377.59 | 0.07% | 27,000 |
| Dec 11, 2025 | 1,443.00 | 1,452.00 | 1,375.00 | 1,382.00 | 1,376.60 | -4.09% | 53,300 |
| Dec 10, 2025 | 1,481.00 | 1,503.00 | 1,434.00 | 1,441.00 | 1,435.37 | -2.70% | 32,200 |
| Dec 9, 2025 | 1,536.00 | 1,564.00 | 1,481.00 | 1,481.00 | 1,475.21 | -5.61% | 76,700 |
| Dec 8, 2025 | 1,476.00 | 1,586.00 | 1,476.00 | 1,569.00 | 1,562.87 | 6.16% | 89,800 |
| Dec 5, 2025 | 1,480.00 | 1,495.00 | 1,456.00 | 1,478.00 | 1,472.22 | -1.14% | 47,200 |
| Dec 4, 2025 | 1,409.00 | 1,542.00 | 1,408.00 | 1,495.00 | 1,489.16 | 6.18% | 112,000 |
| Dec 3, 2025 | 1,383.00 | 1,423.00 | 1,369.00 | 1,408.00 | 1,402.50 | 1.96% | 48,700 |
| Dec 2, 2025 | 1,386.00 | 1,412.00 | 1,364.00 | 1,381.00 | 1,375.60 | -1.07% | 45,900 |
| Dec 1, 2025 | 1,433.00 | 1,453.00 | 1,372.00 | 1,396.00 | 1,390.54 | -3.06% | 103,100 |