CAVE Interactive CO.,LTD. (TYO:3760)
Japan
· Delayed Price · Currency is JPY 630.00
-8.00 (-1.25%)
Mar 10, 2026, 12:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 636.00 | 638.00 | 616.00 | 638.00 | 638.00 | -1.09% | 20,900 |
| Mar 6, 2026 | 636.00 | 645.00 | 636.00 | 645.00 | 645.00 | 2.38% | 10,200 |
| Mar 5, 2026 | 626.00 | 640.00 | 626.00 | 630.00 | 630.00 | 2.27% | 31,200 |
| Mar 4, 2026 | 616.00 | 616.00 | 603.00 | 616.00 | 616.00 | -0.65% | 97,700 |
| Mar 3, 2026 | 658.00 | 668.00 | 620.00 | 620.00 | 620.00 | -6.63% | 184,800 |
| Mar 2, 2026 | 661.00 | 666.00 | 655.00 | 664.00 | 664.00 | -0.15% | 27,400 |
| Feb 27, 2026 | 679.00 | 682.00 | 655.00 | 665.00 | 665.00 | -2.06% | 141,200 |
| Feb 26, 2026 | 680.00 | 682.00 | 670.00 | 679.00 | 679.00 | 1.19% | 28,000 |
| Feb 25, 2026 | 673.00 | 679.00 | 666.00 | 671.00 | 671.00 | -0.15% | 26,100 |
| Feb 24, 2026 | 690.00 | 690.00 | 670.00 | 672.00 | 672.00 | -2.61% | 18,800 |
| Feb 20, 2026 | 692.00 | 692.00 | 683.00 | 690.00 | 690.00 | -0.14% | 11,100 |
| Feb 19, 2026 | 672.00 | 695.00 | 671.00 | 691.00 | 691.00 | 2.67% | 23,700 |
| Feb 18, 2026 | 676.00 | 678.00 | 671.00 | 673.00 | 673.00 | 0.45% | 12,400 |
| Feb 17, 2026 | 671.00 | 674.00 | 661.00 | 670.00 | 670.00 | -1.03% | 14,000 |
| Feb 16, 2026 | 685.00 | 685.00 | 670.00 | 677.00 | 677.00 | -2.17% | 11,900 |
| Feb 13, 2026 | 696.00 | 696.00 | 659.00 | 692.00 | 692.00 | 0.87% | 42,200 |
| Feb 12, 2026 | 676.00 | 686.00 | 670.00 | 686.00 | 686.00 | 2.54% | 26,300 |
| Feb 10, 2026 | 651.00 | 674.00 | 651.00 | 669.00 | 669.00 | 3.24% | 26,500 |
| Feb 9, 2026 | 663.00 | 663.00 | 648.00 | 648.00 | 648.00 | -1.07% | 29,500 |
| Feb 6, 2026 | 661.00 | 664.00 | 655.00 | 655.00 | 655.00 | -1.21% | 18,500 |
| Feb 5, 2026 | 656.00 | 677.00 | 655.00 | 663.00 | 663.00 | 0.61% | 17,900 |
| Feb 4, 2026 | 672.00 | 672.00 | 659.00 | 659.00 | 659.00 | -1.93% | 34,600 |
| Feb 3, 2026 | 681.00 | 682.00 | 671.00 | 672.00 | 672.00 | -1.32% | 12,800 |
| Feb 2, 2026 | 672.00 | 690.00 | 672.00 | 681.00 | 681.00 | 0.74% | 21,100 |
| Jan 30, 2026 | 675.00 | 679.00 | 670.00 | 676.00 | 676.00 | -0.44% | 23,600 |
| Jan 29, 2026 | 687.00 | 687.00 | 671.00 | 679.00 | 679.00 | -0.29% | 10,700 |
| Jan 28, 2026 | 680.00 | 681.00 | 670.00 | 681.00 | 681.00 | 0.29% | 26,000 |
| Jan 27, 2026 | 688.00 | 688.00 | 673.00 | 679.00 | 679.00 | -0.15% | 28,200 |
| Jan 26, 2026 | 686.00 | 695.00 | 677.00 | 680.00 | 680.00 | -0.87% | 22,000 |
| Jan 23, 2026 | 690.00 | 700.00 | 685.00 | 686.00 | 686.00 | -0.58% | 15,100 |
| Jan 22, 2026 | 690.00 | 692.00 | 686.00 | 690.00 | 690.00 | 0.58% | 14,700 |
| Jan 21, 2026 | 690.00 | 690.00 | 678.00 | 686.00 | 686.00 | -0.72% | 21,400 |
| Jan 20, 2026 | 699.00 | 699.00 | 681.00 | 691.00 | 691.00 | -1.29% | 44,900 |
| Jan 19, 2026 | 701.00 | 705.00 | 693.00 | 700.00 | 700.00 | -1.27% | 60,900 |
| Jan 16, 2026 | 712.00 | 712.00 | 703.00 | 709.00 | 709.00 | -0.56% | 10,400 |
| Jan 15, 2026 | 698.00 | 716.00 | 696.00 | 713.00 | 713.00 | 2.15% | 24,700 |
| Jan 14, 2026 | 715.00 | 732.00 | 686.00 | 698.00 | 698.00 | -4.25% | 88,400 |
| Jan 13, 2026 | 755.00 | 755.00 | 724.00 | 729.00 | 729.00 | -2.02% | 30,600 |
| Jan 9, 2026 | 756.00 | 761.00 | 740.00 | 744.00 | 744.00 | -0.93% | 25,800 |
| Jan 8, 2026 | 750.00 | 755.00 | 747.00 | 751.00 | 751.00 | - | 9,400 |
| Jan 7, 2026 | 760.00 | 763.00 | 750.00 | 751.00 | 751.00 | -1.31% | 20,500 |
| Jan 6, 2026 | 734.00 | 765.00 | 734.00 | 761.00 | 761.00 | 3.68% | 30,700 |
| Jan 5, 2026 | 733.00 | 734.00 | 712.00 | 734.00 | 734.00 | - | 33,200 |
| Dec 30, 2025 | 731.00 | 736.00 | 724.00 | 734.00 | 734.00 | 0.41% | 12,200 |
| Dec 29, 2025 | 731.00 | 734.00 | 721.00 | 731.00 | 731.00 | 1.95% | 9,300 |
| Dec 26, 2025 | 709.00 | 741.00 | 709.00 | 717.00 | 717.00 | 1.56% | 152,200 |
| Dec 25, 2025 | 701.00 | 709.00 | 700.00 | 706.00 | 706.00 | 1.15% | 76,100 |
| Dec 24, 2025 | 697.00 | 704.00 | 697.00 | 698.00 | 698.00 | 0.29% | 23,000 |
| Dec 23, 2025 | 698.00 | 713.00 | 696.00 | 696.00 | 696.00 | -0.29% | 36,300 |
| Dec 22, 2025 | 711.00 | 711.00 | 689.00 | 698.00 | 698.00 | -0.43% | 26,800 |
| Dec 19, 2025 | 697.00 | 710.00 | 697.00 | 701.00 | 701.00 | 0.14% | 40,800 |
| Dec 18, 2025 | 683.00 | 700.00 | 681.00 | 700.00 | 700.00 | 1.74% | 24,900 |
| Dec 17, 2025 | 712.00 | 712.00 | 683.00 | 688.00 | 688.00 | -3.37% | 50,200 |
| Dec 16, 2025 | 721.00 | 722.00 | 701.00 | 712.00 | 712.00 | -1.39% | 67,400 |
| Dec 15, 2025 | 708.00 | 723.00 | 708.00 | 722.00 | 722.00 | 0.56% | 19,100 |
| Dec 12, 2025 | 725.00 | 725.00 | 701.00 | 718.00 | 718.00 | 0.42% | 38,800 |
| Dec 11, 2025 | 711.00 | 724.00 | 704.00 | 715.00 | 715.00 | 0.85% | 52,500 |
| Dec 10, 2025 | 711.00 | 713.00 | 700.00 | 709.00 | 709.00 | 0.28% | 33,400 |
| Dec 9, 2025 | 721.00 | 734.00 | 707.00 | 707.00 | 707.00 | -1.94% | 35,400 |
| Dec 8, 2025 | 721.00 | 728.00 | 720.00 | 721.00 | 721.00 | - | 14,600 |
| Dec 5, 2025 | 743.00 | 743.00 | 716.00 | 721.00 | 721.00 | -2.44% | 34,600 |
| Dec 4, 2025 | 728.00 | 739.00 | 723.00 | 739.00 | 739.00 | 1.79% | 10,800 |
| Dec 3, 2025 | 746.00 | 747.00 | 726.00 | 726.00 | 726.00 | -2.68% | 24,700 |
| Dec 2, 2025 | 772.00 | 777.00 | 745.00 | 746.00 | 746.00 | -3.12% | 24,600 |
| Dec 1, 2025 | 778.00 | 780.00 | 764.00 | 770.00 | 770.00 | -0.77% | 23,700 |
| Nov 28, 2025 | 779.00 | 785.00 | 774.00 | 776.00 | 776.00 | -0.89% | 13,600 |
| Nov 27, 2025 | 792.00 | 803.00 | 778.00 | 783.00 | 783.00 | -1.14% | 16,300 |
| Nov 26, 2025 | 792.00 | 795.00 | 785.00 | 792.00 | 792.00 | 0.13% | 9,300 |
| Nov 25, 2025 | 785.00 | 792.00 | 782.00 | 791.00 | 791.00 | 0.89% | 16,400 |
| Nov 21, 2025 | 774.00 | 795.00 | 774.00 | 784.00 | 784.00 | -0.13% | 20,500 |
| Nov 20, 2025 | 773.00 | 785.00 | 773.00 | 785.00 | 785.00 | 1.29% | 12,500 |
| Nov 19, 2025 | 773.00 | 776.00 | 767.00 | 775.00 | 775.00 | 0.26% | 9,500 |
| Nov 18, 2025 | 800.00 | 800.00 | 773.00 | 773.00 | 773.00 | -3.62% | 16,400 |
| Nov 17, 2025 | 803.00 | 803.00 | 785.00 | 802.00 | 802.00 | -0.12% | 11,600 |
| Nov 14, 2025 | 808.00 | 813.00 | 799.00 | 803.00 | 803.00 | -0.62% | 9,200 |
| Nov 13, 2025 | 824.00 | 824.00 | 808.00 | 808.00 | 808.00 | -0.74% | 8,700 |
| Nov 12, 2025 | 810.00 | 823.00 | 800.00 | 814.00 | 814.00 | 1.12% | 29,100 |
| Nov 11, 2025 | 802.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.37% | 123,500 |
| Nov 10, 2025 | 800.00 | 803.00 | 790.00 | 802.00 | 802.00 | 0.25% | 8,900 |
| Nov 7, 2025 | 792.00 | 800.00 | 784.00 | 800.00 | 800.00 | -0.87% | 17,500 |
| Nov 6, 2025 | 784.00 | 813.00 | 784.00 | 807.00 | 807.00 | 3.99% | 33,100 |
| Nov 5, 2025 | 789.00 | 789.00 | 751.00 | 776.00 | 776.00 | -1.65% | 103,200 |
| Nov 4, 2025 | 795.00 | 800.00 | 783.00 | 789.00 | 789.00 | -1.99% | 11,000 |
| Oct 31, 2025 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | -1.11% | 15,300 |
| Oct 30, 2025 | 812.00 | 814.00 | 806.00 | 814.00 | 814.00 | 2.13% | 12,900 |
| Oct 29, 2025 | 828.00 | 828.00 | 796.00 | 797.00 | 797.00 | -2.33% | 63,400 |
| Oct 28, 2025 | 836.00 | 836.00 | 814.00 | 816.00 | 816.00 | -2.16% | 18,900 |
| Oct 27, 2025 | 832.00 | 838.00 | 830.00 | 834.00 | 834.00 | 0.60% | 15,600 |
| Oct 24, 2025 | 839.00 | 845.00 | 829.00 | 829.00 | 829.00 | -0.36% | 16,400 |
| Oct 23, 2025 | 844.00 | 845.00 | 832.00 | 832.00 | 832.00 | -0.83% | 12,300 |
| Oct 22, 2025 | 830.00 | 843.00 | 830.00 | 839.00 | 839.00 | -0.12% | 15,300 |
| Oct 21, 2025 | 847.00 | 847.00 | 827.00 | 840.00 | 840.00 | 0.36% | 17,200 |
| Oct 20, 2025 | 842.00 | 843.00 | 822.00 | 837.00 | 837.00 | 1.21% | 20,500 |
| Oct 17, 2025 | 827.00 | 845.00 | 817.00 | 827.00 | 827.00 | -0.96% | 70,600 |
| Oct 16, 2025 | 823.00 | 841.00 | 823.00 | 835.00 | 835.00 | 1.46% | 25,100 |
| Oct 15, 2025 | 808.00 | 828.00 | 805.00 | 823.00 | 823.00 | 2.36% | 35,600 |
| Oct 14, 2025 | 845.00 | 850.00 | 802.00 | 804.00 | 804.00 | -11.16% | 122,400 |
| Oct 10, 2025 | 902.00 | 905.00 | 877.00 | 905.00 | 905.00 | 0.33% | 36,400 |
| Oct 9, 2025 | 899.00 | 902.00 | 881.00 | 902.00 | 902.00 | 0.78% | 23,000 |
| Oct 8, 2025 | 878.00 | 898.00 | 878.00 | 895.00 | 895.00 | 1.94% | 21,500 |