Skip to main content
CAC Holdings Corporation (TYO:4725)
Japan flag Japan · Delayed Price · Currency is JPY
1,900.00
+15.00 (0.80%)
Mar 10, 2026, 11:17 AM JST

CAC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,870.001,891.001,837.001,885.001,885.000.16%97,900
Mar 6, 20261,891.001,894.001,870.001,882.001,882.00-0.21%68,400
Mar 5, 20261,905.001,905.001,876.001,886.001,886.001.62%55,400
Mar 4, 20261,879.001,879.001,840.001,856.001,856.00-1.54%112,400
Mar 3, 20261,908.001,908.001,885.001,885.001,885.00-1.15%83,900
Mar 2, 20261,927.001,927.001,905.001,907.001,907.00-1.40%84,400
Feb 27, 20261,937.001,945.001,928.001,934.001,934.000.31%66,500
Feb 26, 20261,913.001,931.001,913.001,928.001,928.001.26%55,600
Feb 25, 20261,907.001,910.001,895.001,904.001,904.000.26%45,000
Feb 24, 20261,906.001,906.001,888.001,899.001,899.00-0.37%81,300
Feb 20, 20261,919.001,919.001,891.001,906.001,906.00-0.73%44,200
Feb 19, 20261,902.001,923.001,892.001,920.001,920.001.16%176,600
Feb 18, 20261,885.001,903.001,885.001,898.001,898.000.85%37,600
Feb 17, 20261,902.001,902.001,869.001,882.001,882.00-1.00%137,200
Feb 16, 20261,936.001,939.001,899.001,901.001,901.00-2.71%181,800
Feb 13, 20261,992.002,000.001,950.001,954.001,954.00-2.15%109,400
Feb 12, 20262,037.002,037.001,995.001,997.001,997.00-1.87%65,300
Feb 10, 20262,015.002,044.002,015.002,035.002,035.001.24%65,200
Feb 9, 20261,997.002,012.001,988.002,010.002,010.002.08%75,700
Feb 6, 20261,987.001,987.001,962.001,969.001,969.00-1.01%86,800
Feb 5, 20262,005.002,010.001,986.001,989.001,989.00-0.20%98,700
Feb 4, 20262,006.002,009.001,990.001,993.001,993.00-0.65%66,600
Feb 3, 20262,021.002,021.002,002.002,006.002,006.00-0.05%39,300
Feb 2, 20262,027.002,038.002,007.002,007.002,007.000.10%54,000
Jan 30, 20262,016.002,024.001,990.002,005.002,005.00-0.55%87,800
Jan 29, 20262,006.002,023.001,987.002,016.002,016.000.10%80,400
Jan 28, 20262,017.002,020.002,001.002,014.002,014.00-0.44%50,300
Jan 27, 20262,031.002,031.002,016.002,023.002,023.00-0.30%63,200
Jan 26, 20262,040.002,044.002,013.002,029.002,029.00-0.98%68,200
Jan 23, 20262,056.002,066.002,046.002,049.002,049.00-0.34%40,100
Jan 22, 20262,036.002,062.002,034.002,056.002,056.001.28%33,100
Jan 21, 20262,041.002,041.002,024.002,030.002,030.00-0.54%69,600
Jan 20, 20262,053.002,053.002,039.002,041.002,041.00-0.58%53,800
Jan 19, 20262,079.002,079.002,051.002,053.002,053.00-1.20%32,600
Jan 16, 20262,078.002,080.002,062.002,078.002,078.00-0.05%31,600
Jan 15, 20262,072.002,079.002,056.002,079.002,079.000.24%43,400
Jan 14, 20262,070.002,079.002,058.002,074.002,074.000.48%70,700
Jan 13, 20262,064.002,075.002,058.002,064.002,064.000.05%82,500
Jan 9, 20262,071.002,077.002,056.002,063.002,063.00-0.34%52,200
Jan 8, 20262,077.002,077.002,063.002,070.002,070.000.24%49,400
Jan 7, 20262,045.002,069.002,039.002,065.002,065.000.98%80,100
Jan 6, 20262,055.002,055.002,040.002,045.002,045.00-0.10%31,200
Jan 5, 20262,052.002,060.002,041.002,047.002,047.00-0.44%64,300
Dec 30, 20252,057.002,058.002,044.002,056.002,056.000.44%44,500
Dec 29, 20252,050.002,051.002,033.002,047.002,047.00-1.92%92,400
Dec 26, 20252,095.002,100.002,086.002,087.002,037.00-0.24%64,100
Dec 25, 20252,089.002,096.002,084.002,092.002,041.880.77%31,900
Dec 24, 20252,075.002,085.002,072.002,076.002,026.260.34%42,500
Dec 23, 20252,053.002,074.002,050.002,069.002,019.430.93%57,700
Dec 22, 20252,056.002,061.002,048.002,050.002,000.89-0.10%47,200
Dec 19, 20252,053.002,063.002,052.002,052.002,002.840.05%41,200
Dec 18, 20252,050.002,060.002,045.002,051.002,001.860.29%25,800
Dec 17, 20252,053.002,057.002,043.002,045.001,996.01-0.34%38,800
Dec 16, 20252,071.002,071.002,052.002,052.002,002.84-0.87%60,300
Dec 15, 20252,057.002,070.002,053.002,070.002,020.410.93%14,300
Dec 12, 20252,055.002,064.002,048.002,051.002,001.860.54%27,400
Dec 11, 20252,068.002,070.002,040.002,040.001,991.13-1.31%65,000
Dec 10, 20252,077.002,079.002,067.002,067.002,017.48-0.05%17,000
Dec 9, 20252,067.002,079.002,067.002,068.002,018.46-0.24%18,300
Dec 8, 20252,056.002,076.002,056.002,073.002,023.340.73%15,600
Dec 5, 20252,071.002,073.002,058.002,058.002,008.69-0.63%25,600
Dec 4, 20252,065.002,080.002,064.002,071.002,021.380.29%20,500
Dec 3, 20252,075.002,078.002,065.002,065.002,015.53-0.77%25,900
Dec 2, 20252,082.002,086.002,070.002,081.002,031.140.10%25,400
Dec 1, 20252,106.002,106.002,077.002,079.002,029.19-0.53%32,200
Nov 28, 20252,100.002,109.002,090.002,090.002,039.93-0.24%25,500
Nov 27, 20252,099.002,116.002,089.002,095.002,044.810.24%38,500
Nov 26, 20252,076.002,096.002,076.002,090.002,039.930.77%19,700
Nov 25, 20252,080.002,090.002,072.002,074.002,024.31-0.10%23,100
Nov 21, 20252,046.002,077.002,046.002,076.002,026.261.07%21,700
Nov 20, 20252,051.002,069.002,049.002,054.002,004.790.34%30,100
Nov 19, 20252,053.002,067.002,045.002,047.001,997.96-0.73%21,700
Nov 18, 20252,064.002,074.002,056.002,062.002,012.60-0.15%26,300
Nov 17, 20252,078.002,080.002,063.002,065.002,015.53-0.24%29,100
Nov 14, 20252,071.002,085.002,065.002,070.002,020.41-1.10%58,500
Nov 13, 20252,175.002,188.002,080.002,093.002,042.86-3.64%49,200
Nov 12, 20252,163.002,187.002,159.002,172.002,119.960.56%18,700
Nov 11, 20252,153.002,163.002,145.002,160.002,108.250.51%21,100
Nov 10, 20252,140.002,149.002,139.002,149.002,097.510.51%10,800
Nov 7, 20252,146.002,154.002,134.002,138.002,086.78-0.14%10,000
Nov 6, 20252,130.002,156.002,124.002,141.002,089.710.71%21,600
Nov 5, 20252,128.002,149.002,110.002,126.002,075.07-0.42%22,200
Nov 4, 20252,136.002,156.002,125.002,135.002,083.85-0.09%23,300
Oct 31, 20252,132.002,140.002,115.002,137.002,085.801.04%18,100
Oct 30, 20252,112.002,134.002,110.002,115.002,064.330.09%30,700
Oct 29, 20252,169.002,169.002,113.002,113.002,062.38-1.77%25,700
Oct 28, 20252,179.002,179.002,149.002,151.002,099.47-1.28%26,300
Oct 27, 20252,181.002,187.002,173.002,179.002,126.800.41%14,600
Oct 24, 20252,167.002,170.002,158.002,170.002,118.010.79%12,000
Oct 23, 20252,154.002,168.002,152.002,153.002,101.42-0.65%12,900
Oct 22, 20252,159.002,167.002,152.002,167.002,115.080.74%12,100
Oct 21, 20252,168.002,168.002,150.002,151.002,099.470.14%12,900
Oct 20, 20252,151.002,166.002,148.002,148.002,096.541.08%13,600
Oct 17, 20252,140.002,148.002,121.002,125.002,074.09-0.47%18,500
Oct 16, 20252,153.002,158.002,132.002,135.002,083.85-0.84%18,300
Oct 15, 20252,142.002,155.002,132.002,153.002,101.421.56%11,000
Oct 14, 20252,145.002,155.002,104.002,120.002,069.21-1.03%32,700
Oct 10, 20252,160.002,184.002,141.002,142.002,090.68-1.15%32,600
Oct 9, 20252,169.002,182.002,162.002,167.002,115.08-0.14%12,700
Oct 8, 20252,181.002,185.002,170.002,170.002,118.01-0.05%13,500