Skip to main content
CAC Holdings Corporation (TYO:4725)
Japan flag Japan · Delayed Price · Currency is JPY
1,816.00
+7.00 (0.39%)
Apr 28, 2026, 3:30 PM JST

CAC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,807.001,816.001,804.001,816.001,816.000.39%45,400
Apr 27, 20261,814.001,820.001,808.001,809.001,809.00-0.17%53,700
Apr 24, 20261,826.001,832.001,810.001,812.001,812.00-0.77%45,000
Apr 23, 20261,843.001,843.001,817.001,826.001,826.00-0.92%62,500
Apr 22, 20261,850.001,855.001,843.001,843.001,843.00-0.38%30,400
Apr 21, 20261,851.001,855.001,845.001,850.001,850.00-0.05%36,200
Apr 20, 20261,866.001,867.001,848.001,851.001,851.000.11%43,900
Apr 17, 20261,855.001,866.001,849.001,849.001,849.00-0.27%18,800
Apr 16, 20261,862.001,875.001,852.001,854.001,854.00-0.43%45,300
Apr 15, 20261,849.001,863.001,849.001,862.001,862.001.09%35,400
Apr 14, 20261,850.001,855.001,832.001,842.001,842.00-0.05%49,900
Apr 13, 20261,843.001,854.001,839.001,843.001,843.00-0.43%38,600
Apr 10, 20261,866.001,875.001,851.001,851.001,851.00-0.91%61,300
Apr 9, 20261,882.001,890.001,860.001,868.001,868.00-0.85%63,000
Apr 8, 20261,877.001,891.001,877.001,884.001,884.000.43%67,200
Apr 7, 20261,858.001,878.001,858.001,876.001,876.000.97%49,800
Apr 6, 20261,844.001,862.001,844.001,858.001,858.000.81%41,300
Apr 3, 20261,841.001,851.001,831.001,843.001,843.000.88%40,900
Apr 2, 20261,845.001,856.001,823.001,827.001,827.00-0.60%66,100
Apr 1, 20261,827.001,838.001,819.001,838.001,838.001.77%68,900
Mar 31, 20261,789.001,819.001,785.001,806.001,806.001.12%82,000
Mar 30, 20261,784.001,788.001,763.001,786.001,786.00-2.08%124,200
Mar 27, 20261,825.001,830.001,815.001,824.001,824.000.50%54,500
Mar 26, 20261,836.001,836.001,803.001,815.001,815.00-0.93%65,700
Mar 25, 20261,828.001,840.001,828.001,832.001,832.000.27%38,800
Mar 24, 20261,842.001,845.001,823.001,827.001,827.001.11%44,600
Mar 23, 20261,837.001,837.001,801.001,807.001,807.00-1.47%113,200
Mar 19, 20261,864.001,864.001,834.001,834.001,834.00-2.45%70,900
Mar 18, 20261,870.001,880.001,865.001,880.001,880.000.48%39,100
Mar 17, 20261,874.001,878.001,859.001,871.001,871.000.38%50,800
Mar 16, 20261,862.001,875.001,848.001,864.001,864.001.25%58,800
Mar 13, 20261,857.001,870.001,837.001,841.001,841.00-1.66%150,200
Mar 12, 20261,887.001,887.001,859.001,872.001,872.00-0.90%79,700
Mar 11, 20261,909.001,909.001,888.001,889.001,889.00-0.32%46,900
Mar 10, 20261,899.001,909.001,888.001,895.001,895.000.53%66,300
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