Cacco Inc. (TYO:4166)
Japan
· Delayed Price · Currency is JPY 693.00
-18.00 (-2.53%)
Mar 11, 2026, 3:30 PM JST
Cacco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 676.00 | 711.00 | 676.00 | 711.00 | 711.00 | 5.80% | 7,400 |
| Mar 9, 2026 | 664.00 | 680.00 | 650.00 | 672.00 | 672.00 | -3.17% | 17,600 |
| Mar 6, 2026 | 685.00 | 698.00 | 674.00 | 694.00 | 694.00 | 0.29% | 9,300 |
| Mar 5, 2026 | 687.00 | 697.00 | 670.00 | 692.00 | 692.00 | 2.22% | 12,700 |
| Mar 4, 2026 | 703.00 | 708.00 | 673.00 | 677.00 | 677.00 | -4.24% | 25,400 |
| Mar 3, 2026 | 717.00 | 717.00 | 704.00 | 707.00 | 707.00 | -1.81% | 6,900 |
| Mar 2, 2026 | 720.00 | 729.00 | 715.00 | 720.00 | 720.00 | -1.23% | 6,300 |
| Feb 27, 2026 | 725.00 | 732.00 | 725.00 | 729.00 | 729.00 | 0.41% | 1,100 |
| Feb 26, 2026 | 708.00 | 733.00 | 708.00 | 726.00 | 726.00 | 1.82% | 8,900 |
| Feb 25, 2026 | 705.00 | 718.00 | 704.00 | 713.00 | 713.00 | 1.28% | 5,600 |
| Feb 24, 2026 | 714.00 | 716.00 | 703.00 | 704.00 | 704.00 | -1.40% | 7,200 |
| Feb 20, 2026 | 716.00 | 719.00 | 713.00 | 714.00 | 714.00 | -1.11% | 4,600 |
| Feb 19, 2026 | 719.00 | 725.00 | 711.00 | 722.00 | 722.00 | 0.42% | 8,400 |
| Feb 18, 2026 | 719.00 | 728.00 | 716.00 | 719.00 | 719.00 | - | 10,200 |
| Feb 17, 2026 | 731.00 | 731.00 | 714.00 | 719.00 | 719.00 | -1.24% | 11,800 |
| Feb 16, 2026 | 750.00 | 753.00 | 728.00 | 728.00 | 728.00 | -3.19% | 14,700 |
| Feb 13, 2026 | 775.00 | 778.00 | 752.00 | 752.00 | 752.00 | -2.97% | 16,800 |
| Feb 12, 2026 | 776.00 | 784.00 | 770.00 | 775.00 | 775.00 | -0.13% | 9,600 |
| Feb 10, 2026 | 755.00 | 776.00 | 754.00 | 776.00 | 776.00 | 3.33% | 7,300 |
| Feb 9, 2026 | 750.00 | 761.00 | 750.00 | 751.00 | 751.00 | 0.40% | 6,700 |
| Feb 6, 2026 | 757.00 | 757.00 | 740.00 | 748.00 | 748.00 | -2.22% | 13,400 |
| Feb 5, 2026 | 755.00 | 776.00 | 750.00 | 765.00 | 765.00 | 0.79% | 7,700 |
| Feb 4, 2026 | 748.00 | 759.00 | 742.00 | 759.00 | 759.00 | 0.53% | 9,600 |
| Feb 3, 2026 | 756.00 | 761.00 | 745.00 | 755.00 | 755.00 | -0.40% | 7,700 |
| Feb 2, 2026 | 751.00 | 768.00 | 748.00 | 758.00 | 758.00 | 1.47% | 11,400 |
| Jan 30, 2026 | 751.00 | 762.00 | 747.00 | 747.00 | 747.00 | -1.58% | 20,900 |
| Jan 29, 2026 | 752.00 | 759.00 | 747.00 | 759.00 | 759.00 | 0.93% | 9,600 |
| Jan 28, 2026 | 765.00 | 765.00 | 737.00 | 752.00 | 752.00 | -2.46% | 32,100 |
| Jan 27, 2026 | 772.00 | 774.00 | 761.00 | 771.00 | 771.00 | - | 12,300 |
| Jan 26, 2026 | 793.00 | 793.00 | 759.00 | 771.00 | 771.00 | -3.62% | 20,400 |
| Jan 23, 2026 | 804.00 | 810.00 | 794.00 | 800.00 | 800.00 | -0.62% | 10,900 |
| Jan 22, 2026 | 795.00 | 829.00 | 788.00 | 805.00 | 805.00 | 1.90% | 74,300 |
| Jan 21, 2026 | 792.00 | 811.00 | 783.00 | 790.00 | 790.00 | -1.13% | 27,100 |
| Jan 20, 2026 | 811.00 | 813.00 | 797.00 | 799.00 | 799.00 | -1.72% | 11,000 |
| Jan 19, 2026 | 809.00 | 818.00 | 803.00 | 813.00 | 813.00 | 0.37% | 15,600 |
| Jan 16, 2026 | 802.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 22,200 |
| Jan 15, 2026 | 797.00 | 807.00 | 790.00 | 805.00 | 805.00 | 2.55% | 21,800 |
| Jan 14, 2026 | 835.00 | 848.00 | 783.00 | 785.00 | 785.00 | -4.27% | 79,100 |
| Jan 13, 2026 | 839.00 | 839.00 | 812.00 | 820.00 | 820.00 | -1.44% | 29,300 |
| Jan 9, 2026 | 825.00 | 840.00 | 825.00 | 832.00 | 832.00 | 0.85% | 18,800 |
| Jan 8, 2026 | 837.00 | 849.00 | 820.00 | 825.00 | 825.00 | -0.24% | 50,700 |
| Jan 7, 2026 | 817.00 | 840.00 | 817.00 | 827.00 | 827.00 | 0.85% | 35,900 |
| Jan 6, 2026 | 820.00 | 863.00 | 812.00 | 820.00 | 820.00 | 0.99% | 93,000 |
| Jan 5, 2026 | 810.00 | 824.00 | 805.00 | 812.00 | 812.00 | 0.87% | 27,200 |
| Dec 30, 2025 | 833.00 | 833.00 | 802.00 | 805.00 | 805.00 | -4.05% | 43,900 |
| Dec 29, 2025 | 828.00 | 858.00 | 820.00 | 839.00 | 839.00 | 2.57% | 52,500 |
| Dec 26, 2025 | 815.00 | 825.00 | 806.00 | 818.00 | 818.00 | 0.37% | 63,000 |
| Dec 25, 2025 | 850.00 | 861.00 | 813.00 | 815.00 | 815.00 | -0.24% | 183,400 |
| Dec 24, 2025 | 874.00 | 874.00 | 817.00 | 817.00 | 817.00 | -6.52% | 130,000 |
| Dec 23, 2025 | 875.00 | 890.00 | 860.00 | 874.00 | 874.00 | -1.80% | 75,000 |
| Dec 22, 2025 | 902.00 | 920.00 | 854.00 | 890.00 | 890.00 | -3.78% | 217,700 |
| Dec 19, 2025 | 900.00 | 1,037.00 | 867.00 | 925.00 | 925.00 | 4.17% | 1,433,600 |
| Dec 18, 2025 | 959.00 | 997.00 | 888.00 | 888.00 | 888.00 | -11.55% | 492,700 |
| Dec 17, 2025 | 1,209.00 | 1,287.00 | 983.00 | 1,004.00 | 1,004.00 | -12.62% | 1,302,300 |
| Dec 16, 2025 | 1,074.00 | 1,149.00 | 1,062.00 | 1,149.00 | 1,149.00 | 15.02% | 527,800 |
| Dec 15, 2025 | 1,000.00 | 1,246.00 | 962.00 | 999.00 | 999.00 | 13.14% | 3,372,300 |
| Dec 12, 2025 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 20.46% | 15,700 |
| Dec 11, 2025 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 15.80% | 6,700 |
| Dec 10, 2025 | 633.00 | 641.00 | 633.00 | 633.00 | 633.00 | - | 3,200 |
| Dec 9, 2025 | 644.00 | 644.00 | 632.00 | 633.00 | 633.00 | -1.71% | 3,100 |
| Dec 8, 2025 | 651.00 | 651.00 | 640.00 | 644.00 | 644.00 | -1.08% | 2,600 |
| Dec 5, 2025 | 642.00 | 651.00 | 638.00 | 651.00 | 651.00 | 3.01% | 11,000 |
| Dec 4, 2025 | 639.00 | 651.00 | 632.00 | 632.00 | 632.00 | -1.10% | 6,900 |
| Dec 3, 2025 | 639.00 | 640.00 | 633.00 | 639.00 | 639.00 | 0.63% | 6,600 |
| Dec 2, 2025 | 653.00 | 654.00 | 635.00 | 635.00 | 635.00 | -3.79% | 11,000 |
| Dec 1, 2025 | 670.00 | 670.00 | 657.00 | 660.00 | 660.00 | -0.30% | 1,900 |
| Nov 28, 2025 | 656.00 | 669.00 | 653.00 | 662.00 | 662.00 | 0.46% | 6,400 |
| Nov 27, 2025 | 657.00 | 670.00 | 654.00 | 659.00 | 659.00 | 0.30% | 5,500 |
| Nov 26, 2025 | 650.00 | 662.00 | 648.00 | 657.00 | 657.00 | 1.08% | 7,600 |
| Nov 25, 2025 | 654.00 | 664.00 | 650.00 | 650.00 | 650.00 | -0.46% | 7,600 |
| Nov 21, 2025 | 664.00 | 665.00 | 653.00 | 653.00 | 653.00 | -1.66% | 4,400 |
| Nov 20, 2025 | 669.00 | 684.00 | 659.00 | 664.00 | 664.00 | 0.76% | 11,000 |
| Nov 19, 2025 | 675.00 | 677.00 | 647.00 | 659.00 | 659.00 | -2.37% | 14,700 |
| Nov 18, 2025 | 690.00 | 690.00 | 671.00 | 675.00 | 675.00 | -2.46% | 10,400 |
| Nov 17, 2025 | 703.00 | 703.00 | 687.00 | 692.00 | 692.00 | -1.56% | 7,400 |
| Nov 14, 2025 | 700.00 | 718.00 | 700.00 | 703.00 | 703.00 | -1.54% | 7,500 |
| Nov 13, 2025 | 744.00 | 744.00 | 709.00 | 714.00 | 714.00 | -2.19% | 11,300 |
| Nov 12, 2025 | 708.00 | 733.00 | 708.00 | 730.00 | 730.00 | 3.11% | 9,100 |
| Nov 11, 2025 | 695.00 | 721.00 | 695.00 | 708.00 | 708.00 | - | 3,000 |
| Nov 10, 2025 | 690.00 | 708.00 | 690.00 | 708.00 | 708.00 | 2.61% | 8,300 |
| Nov 7, 2025 | 692.00 | 697.00 | 688.00 | 690.00 | 690.00 | -1.15% | 3,300 |
| Nov 6, 2025 | 693.00 | 698.00 | 687.00 | 698.00 | 698.00 | 1.31% | 2,200 |
| Nov 5, 2025 | 690.00 | 703.00 | 680.00 | 689.00 | 689.00 | -2.13% | 10,700 |
| Nov 4, 2025 | 696.00 | 707.00 | 691.00 | 704.00 | 704.00 | 1.00% | 4,600 |
| Oct 31, 2025 | 702.00 | 704.00 | 695.00 | 697.00 | 697.00 | -0.99% | 2,400 |
| Oct 30, 2025 | 692.00 | 705.00 | 692.00 | 704.00 | 704.00 | 1.73% | 7,300 |
| Oct 29, 2025 | 701.00 | 704.00 | 681.00 | 692.00 | 692.00 | -1.42% | 14,800 |
| Oct 28, 2025 | 716.00 | 722.00 | 693.00 | 702.00 | 702.00 | -3.04% | 8,100 |
| Oct 27, 2025 | 715.00 | 749.00 | 715.00 | 724.00 | 724.00 | 0.14% | 14,000 |
| Oct 24, 2025 | 729.00 | 738.00 | 723.00 | 723.00 | 723.00 | -1.09% | 5,500 |
| Oct 23, 2025 | 769.00 | 774.00 | 722.00 | 731.00 | 731.00 | -3.43% | 39,700 |
| Oct 22, 2025 | 730.00 | 765.00 | 722.00 | 757.00 | 757.00 | 3.27% | 11,600 |
| Oct 21, 2025 | 738.00 | 741.00 | 728.00 | 733.00 | 733.00 | -0.54% | 8,400 |
| Oct 20, 2025 | 732.00 | 741.00 | 720.00 | 737.00 | 737.00 | 2.65% | 16,800 |
| Oct 17, 2025 | 742.00 | 742.00 | 718.00 | 718.00 | 718.00 | -2.05% | 9,200 |
| Oct 16, 2025 | 719.00 | 747.00 | 719.00 | 733.00 | 733.00 | 1.66% | 6,000 |
| Oct 15, 2025 | 721.00 | 734.00 | 715.00 | 721.00 | 721.00 | - | 8,700 |
| Oct 14, 2025 | 725.00 | 735.00 | 721.00 | 721.00 | 721.00 | -2.83% | 14,800 |
| Oct 10, 2025 | 758.00 | 761.00 | 742.00 | 742.00 | 742.00 | -2.11% | 13,000 |
| Oct 9, 2025 | 782.00 | 782.00 | 758.00 | 758.00 | 758.00 | -2.45% | 16,300 |