CAICA DIGITAL Inc. (TYO:2315)
Japan
· Delayed Price · Currency is JPY 85.00
+1.00 (1.18%)
Mar 10, 2026, 10:15 AM JST
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 85.00 | 79.00 | 85.00 | 85.00 | -2.30% | 3,672,000 |
| Mar 6, 2026 | 84.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 1,989,900 |
| Mar 5, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 7.50% | 3,189,600 |
| Mar 4, 2026 | 80.00 | 83.00 | 77.00 | 80.00 | 80.00 | -3.61% | 5,003,200 |
| Mar 3, 2026 | 89.00 | 92.00 | 83.00 | 83.00 | 83.00 | -2.35% | 7,048,400 |
| Mar 2, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -4.49% | 2,255,800 |
| Feb 27, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 2,119,900 |
| Feb 26, 2026 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 3.53% | 2,541,300 |
| Feb 25, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 3.66% | 2,197,500 |
| Feb 24, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -4.65% | 2,372,300 |
| Feb 20, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 3,006,200 |
| Feb 19, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 2,234,000 |
| Feb 18, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,134,000 |
| Feb 17, 2026 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | -1.16% | 5,081,900 |
| Feb 16, 2026 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 3,971,600 |
| Feb 13, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -5.32% | 4,860,000 |
| Feb 12, 2026 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -3.09% | 5,204,600 |
| Feb 10, 2026 | 101.00 | 102.00 | 96.00 | 97.00 | 97.00 | -3.96% | 6,258,100 |
| Feb 9, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 2,262,800 |
| Feb 6, 2026 | 98.00 | 101.00 | 96.00 | 101.00 | 101.00 | 2.02% | 2,854,300 |
| Feb 5, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,074,500 |
| Feb 4, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 2,348,300 |
| Feb 3, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 1,063,300 |
| Feb 2, 2026 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | - | 2,694,000 |
| Jan 30, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 1,182,100 |
| Jan 29, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 1,868,900 |
| Jan 28, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 1,815,000 |
| Jan 27, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,631,600 |
| Jan 26, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 2,142,700 |
| Jan 23, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 2,385,300 |
| Jan 22, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,048,900 |
| Jan 21, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -7.34% | 4,560,200 |
| Jan 20, 2026 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | -3.54% | 6,259,500 |
| Jan 19, 2026 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3.67% | 4,681,900 |
| Jan 16, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 3,996,400 |
| Jan 15, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 8.65% | 6,638,200 |
| Jan 14, 2026 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 3,036,400 |
| Jan 13, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -1.92% | 4,830,600 |
| Jan 9, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,614,900 |
| Jan 8, 2026 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 2,871,000 |
| Jan 7, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.94% | 3,891,400 |
| Jan 6, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 3,025,500 |
| Jan 5, 2026 | 97.00 | 103.00 | 97.00 | 102.00 | 102.00 | 6.25% | 4,560,200 |
| Dec 30, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,624,800 |
| Dec 29, 2025 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 2.11% | 4,474,800 |
| Dec 26, 2025 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 4,186,900 |
| Dec 25, 2025 | 90.00 | 100.00 | 89.00 | 94.00 | 94.00 | 5.62% | 9,602,300 |
| Dec 24, 2025 | 99.00 | 99.00 | 88.00 | 89.00 | 89.00 | -6.32% | 9,367,500 |
| Dec 23, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3.26% | 3,970,700 |
| Dec 22, 2025 | 92.00 | 95.00 | 90.00 | 92.00 | 92.00 | -5.15% | 6,159,400 |
| Dec 19, 2025 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3.19% | 3,918,800 |
| Dec 18, 2025 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -6.00% | 5,676,100 |
| Dec 17, 2025 | 102.00 | 102.00 | 96.00 | 100.00 | 100.00 | -2.91% | 5,191,200 |
| Dec 16, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 3,944,100 |
| Dec 15, 2025 | 99.00 | 105.00 | 99.00 | 103.00 | 103.00 | 1.98% | 3,155,200 |
| Dec 12, 2025 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 3,012,900 |
| Dec 11, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -3.88% | 3,865,000 |
| Dec 10, 2025 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 2,788,800 |
| Dec 9, 2025 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 2,482,700 |
| Dec 8, 2025 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -0.94% | 4,970,700 |
| Dec 5, 2025 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,259,800 |
| Dec 4, 2025 | 109.00 | 115.00 | 104.00 | 109.00 | 109.00 | - | 8,128,300 |
| Dec 3, 2025 | 106.00 | 115.00 | 104.00 | 109.00 | 109.00 | 2.83% | 8,146,800 |
| Dec 2, 2025 | 116.00 | 118.00 | 105.00 | 106.00 | 106.00 | -6.19% | 8,405,100 |
| Dec 1, 2025 | 129.00 | 137.00 | 110.00 | 113.00 | 113.00 | -8.87% | 24,197,100 |
| Nov 28, 2025 | 124.00 | 128.00 | 117.00 | 124.00 | 124.00 | -2.36% | 19,828,900 |
| Nov 27, 2025 | 105.00 | 128.00 | 103.00 | 127.00 | 127.00 | 20.95% | 32,695,800 |
| Nov 26, 2025 | 101.00 | 109.00 | 97.00 | 105.00 | 105.00 | 5.00% | 14,109,900 |
| Nov 25, 2025 | 104.00 | 108.00 | 98.00 | 100.00 | 100.00 | -0.99% | 15,274,800 |
| Nov 21, 2025 | 101.00 | 109.00 | 93.00 | 101.00 | 101.00 | 17.44% | 38,828,000 |
| Nov 20, 2025 | 86.00 | 87.00 | 82.00 | 86.00 | 86.00 | 2.38% | 2,793,600 |
| Nov 19, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 3,003,700 |
| Nov 18, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | -3.45% | 4,169,700 |
| Nov 17, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -2.25% | 4,153,200 |
| Nov 14, 2025 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 3,029,400 |
| Nov 13, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 1,939,300 |
| Nov 12, 2025 | 92.00 | 96.00 | 91.00 | 95.00 | 95.00 | 3.26% | 2,170,500 |
| Nov 11, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 3,156,500 |
| Nov 10, 2025 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 3,080,300 |
| Nov 7, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 2,763,700 |
| Nov 6, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 2,919,400 |
| Nov 5, 2025 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 1.08% | 3,939,100 |
| Nov 4, 2025 | 97.00 | 99.00 | 93.00 | 93.00 | 93.00 | -4.12% | 3,240,800 |
| Oct 31, 2025 | 96.00 | 101.00 | 96.00 | 97.00 | 97.00 | - | 4,654,100 |
| Oct 30, 2025 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 6.59% | 6,344,900 |
| Oct 29, 2025 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 5,605,200 |
| Oct 28, 2025 | 103.00 | 103.00 | 96.00 | 96.00 | 96.00 | -9.43% | 9,541,800 |
| Oct 27, 2025 | 100.00 | 115.00 | 99.00 | 106.00 | 106.00 | 10.42% | 25,446,200 |
| Oct 24, 2025 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | - | 2,930,000 |
| Oct 23, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 3,519,700 |
| Oct 22, 2025 | 99.00 | 104.00 | 97.00 | 100.00 | 100.00 | 1.01% | 6,107,700 |
| Oct 21, 2025 | 103.00 | 107.00 | 98.00 | 99.00 | 99.00 | -1.00% | 10,767,200 |
| Oct 20, 2025 | 93.00 | 101.00 | 91.00 | 100.00 | 100.00 | 13.64% | 9,920,600 |
| Oct 17, 2025 | 105.00 | 106.00 | 88.00 | 88.00 | 88.00 | -12.00% | 13,237,900 |
| Oct 16, 2025 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 4,062,300 |
| Oct 15, 2025 | 93.00 | 98.00 | 93.00 | 98.00 | 98.00 | 6.52% | 3,174,900 |
| Oct 14, 2025 | 96.00 | 99.00 | 92.00 | 92.00 | 92.00 | -7.07% | 4,706,600 |
| Oct 10, 2025 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 3,141,700 |
| Oct 9, 2025 | 94.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 5,762,000 |
| Oct 8, 2025 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | -3.09% | 5,504,900 |