CAVE Interactive CO.,LTD. (TYO:3760)
Japan
· Delayed Price · Currency is JPY 603.00
+2.00 (0.33%)
Apr 28, 2026, 3:30 PM JST
CAVE Interactive CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 600.00 | 607.00 | 600.00 | 603.00 | 603.00 | 0.33% | 18,400 |
| Apr 27, 2026 | 609.00 | 612.00 | 601.00 | 601.00 | 601.00 | -0.99% | 24,200 |
| Apr 24, 2026 | 607.00 | 609.00 | 606.00 | 607.00 | 607.00 | - | 7,700 |
| Apr 23, 2026 | 617.00 | 618.00 | 607.00 | 607.00 | 607.00 | -1.46% | 17,600 |
| Apr 22, 2026 | 620.00 | 620.00 | 613.00 | 616.00 | 616.00 | -0.65% | 9,100 |
| Apr 21, 2026 | 627.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.96% | 7,400 |
| Apr 20, 2026 | 625.00 | 629.00 | 616.00 | 626.00 | 626.00 | 0.97% | 17,200 |
| Apr 17, 2026 | 625.00 | 625.00 | 617.00 | 620.00 | 620.00 | 0.16% | 9,000 |
| Apr 16, 2026 | 626.00 | 626.00 | 617.00 | 619.00 | 619.00 | 0.49% | 10,300 |
| Apr 15, 2026 | 619.00 | 628.00 | 611.00 | 616.00 | 616.00 | 0.16% | 32,800 |
| Apr 14, 2026 | 633.00 | 633.00 | 602.00 | 615.00 | 615.00 | -6.11% | 111,200 |
| Apr 13, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -1.50% | 14,000 |
| Apr 10, 2026 | 675.00 | 677.00 | 661.00 | 665.00 | 665.00 | -1.48% | 7,400 |
| Apr 9, 2026 | 676.00 | 678.00 | 671.00 | 675.00 | 675.00 | -0.15% | 9,000 |
| Apr 8, 2026 | 676.00 | 685.00 | 672.00 | 676.00 | 676.00 | 1.50% | 17,300 |
| Apr 7, 2026 | 668.00 | 673.00 | 666.00 | 666.00 | 666.00 | 0.60% | 7,500 |
| Apr 6, 2026 | 664.00 | 667.00 | 657.00 | 662.00 | 662.00 | 0.91% | 10,400 |
| Apr 3, 2026 | 658.00 | 661.00 | 653.00 | 656.00 | 656.00 | 1.23% | 5,600 |
| Apr 2, 2026 | 655.00 | 661.00 | 648.00 | 648.00 | 648.00 | -0.15% | 13,100 |
| Apr 1, 2026 | 636.00 | 653.00 | 636.00 | 649.00 | 649.00 | 1.56% | 11,600 |
| Mar 31, 2026 | 634.00 | 639.00 | 634.00 | 639.00 | 639.00 | 0.47% | 4,600 |
| Mar 30, 2026 | 645.00 | 645.00 | 631.00 | 636.00 | 636.00 | -2.15% | 14,300 |
| Mar 27, 2026 | 643.00 | 659.00 | 643.00 | 650.00 | 650.00 | 0.62% | 12,700 |
| Mar 26, 2026 | 667.00 | 667.00 | 645.00 | 646.00 | 646.00 | -1.82% | 7,800 |
| Mar 25, 2026 | 643.00 | 658.00 | 641.00 | 658.00 | 658.00 | 3.13% | 17,400 |
| Mar 24, 2026 | 628.00 | 638.00 | 624.00 | 638.00 | 638.00 | 2.90% | 14,500 |
| Mar 23, 2026 | 635.00 | 635.00 | 611.00 | 620.00 | 620.00 | -2.36% | 49,600 |
| Mar 19, 2026 | 644.00 | 644.00 | 635.00 | 635.00 | 635.00 | -2.16% | 7,800 |
| Mar 18, 2026 | 646.00 | 650.00 | 641.00 | 649.00 | 649.00 | 0.46% | 9,900 |
| Mar 17, 2026 | 642.00 | 652.00 | 642.00 | 646.00 | 646.00 | 0.47% | 10,300 |
| Mar 16, 2026 | 644.00 | 646.00 | 638.00 | 643.00 | 643.00 | -0.16% | 16,600 |
| Mar 13, 2026 | 642.00 | 645.00 | 638.00 | 644.00 | 644.00 | 0.31% | 7,100 |
| Mar 12, 2026 | 638.00 | 642.00 | 632.00 | 642.00 | 642.00 | 0.63% | 18,000 |
| Mar 11, 2026 | 637.00 | 647.00 | 626.00 | 638.00 | 638.00 | -0.47% | 37,500 |
| Mar 10, 2026 | 645.00 | 645.00 | 624.00 | 641.00 | 641.00 | 0.47% | 30,300 |
| 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 |