CAICA DIGITAL Inc. (TYO:2315)
Japan
· Delayed Price · Currency is JPY 72.00
+2.00 (2.86%)
Apr 28, 2026, 3:30 PM JST
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2.86% | 1,046,500 |
| Apr 27, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -5.41% | 2,219,800 |
| Apr 24, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 935,500 |
| Apr 23, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,723,800 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 1,061,700 |
| Apr 21, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,016,800 |
| Apr 20, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 980,500 |
| Apr 17, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 1,130,900 |
| Apr 16, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 1,401,100 |
| Apr 15, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 2,062,100 |
| Apr 14, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | 925,500 |
| Apr 13, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,389,100 |
| Apr 10, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 2,565,900 |
| Apr 9, 2026 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,500,000 |
| Apr 8, 2026 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3.85% | 3,187,800 |
| Apr 7, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,381,100 |
| Apr 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 1,383,100 |
| Apr 3, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,241,900 |
| Apr 2, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 2,324,000 |
| Apr 1, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5.26% | 1,328,700 |
| Mar 31, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,123,400 |
| Mar 30, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | -2.56% | 1,534,900 |
| Mar 27, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,014,200 |
| Mar 26, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -5.00% | 2,719,100 |
| Mar 25, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5.26% | 1,974,600 |
| Mar 24, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,485,900 |
| Mar 23, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -5.06% | 2,736,900 |
| Mar 19, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -3.66% | 3,214,800 |
| Mar 18, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | -2.38% | 4,035,800 |
| Mar 17, 2026 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 1,808,000 |
| Mar 16, 2026 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2.38% | 1,606,400 |
| Mar 13, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 1,421,400 |
| Mar 12, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,792,700 |
| Mar 11, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 1,324,600 |
| Mar 10, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 1,829,100 |
| 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 |