CaSy Co., Ltd. (TYO:9215)
Japan
· Delayed Price · Currency is JPY 900.00
+5.00 (0.56%)
Mar 11, 2026, 3:30 PM JST
CaSy Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 889.00 | 904.00 | 889.00 | 895.00 | 895.00 | 0.67% | 1,200 |
| Mar 9, 2026 | 898.00 | 899.00 | 889.00 | 889.00 | 889.00 | -0.11% | 1,600 |
| Mar 6, 2026 | 894.00 | 898.00 | 890.00 | 890.00 | 890.00 | -0.45% | 300 |
| Mar 5, 2026 | 915.00 | 915.00 | 885.00 | 894.00 | 894.00 | 0.68% | 1,300 |
| Mar 4, 2026 | 899.00 | 905.00 | 888.00 | 888.00 | 888.00 | -1.33% | 3,100 |
| Mar 3, 2026 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.11% | 3,400 |
| Mar 2, 2026 | 903.00 | 913.00 | 901.00 | 901.00 | 901.00 | -0.22% | 2,600 |
| Feb 27, 2026 | 909.00 | 913.00 | 903.00 | 903.00 | 903.00 | -0.55% | 1,300 |
| Feb 26, 2026 | 909.00 | 909.00 | 908.00 | 908.00 | 908.00 | -0.11% | 800 |
| Feb 25, 2026 | 909.00 | 915.00 | 909.00 | 909.00 | 909.00 | 0.11% | 900 |
| Feb 24, 2026 | 926.00 | 928.00 | 908.00 | 908.00 | 908.00 | -1.73% | 1,900 |
| Feb 20, 2026 | 923.00 | 930.00 | 922.00 | 924.00 | 924.00 | 0.11% | 600 |
| Feb 19, 2026 | 926.00 | 930.00 | 915.00 | 923.00 | 923.00 | -0.22% | 2,100 |
| Feb 18, 2026 | 926.00 | 927.00 | 925.00 | 925.00 | 925.00 | -0.11% | 700 |
| Feb 17, 2026 | 935.00 | 935.00 | 926.00 | 926.00 | 926.00 | -0.75% | 1,200 |
| Feb 16, 2026 | 936.00 | 939.00 | 933.00 | 933.00 | 933.00 | -0.32% | 1,400 |
| Feb 13, 2026 | 946.00 | 946.00 | 936.00 | 936.00 | 936.00 | 0.11% | 1,000 |
| Feb 12, 2026 | 934.00 | 944.00 | 928.00 | 935.00 | 935.00 | 0.11% | 2,700 |
| Feb 10, 2026 | 905.00 | 951.00 | 903.00 | 934.00 | 934.00 | 3.43% | 5,300 |
| Feb 9, 2026 | 903.00 | 905.00 | 903.00 | 903.00 | 903.00 | 0.33% | 900 |
| Feb 6, 2026 | 898.00 | 901.00 | 897.00 | 900.00 | 900.00 | 0.22% | 1,700 |
| Feb 5, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0.67% | 800 |
| Feb 4, 2026 | 894.00 | 894.00 | 891.00 | 892.00 | 892.00 | -0.22% | 600 |
| Feb 3, 2026 | 900.00 | 902.00 | 894.00 | 894.00 | 894.00 | -0.78% | 4,000 |
| Feb 2, 2026 | 903.00 | 907.00 | 901.00 | 901.00 | 901.00 | -0.22% | 800 |
| Jan 30, 2026 | 904.00 | 907.00 | 900.00 | 903.00 | 903.00 | 0.22% | 700 |
| Jan 29, 2026 | 910.00 | 910.00 | 900.00 | 901.00 | 901.00 | -0.99% | 2,300 |
| Jan 28, 2026 | 911.00 | 911.00 | 910.00 | 910.00 | 910.00 | -0.87% | 300 |
| Jan 27, 2026 | 922.00 | 923.00 | 912.00 | 918.00 | 918.00 | - | 2,100 |
| Jan 26, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 918.00 | -0.76% | 900 |
| Jan 23, 2026 | 917.00 | 925.00 | 917.00 | 925.00 | 925.00 | 0.76% | 1,500 |
| Jan 22, 2026 | 929.00 | 929.00 | 918.00 | 918.00 | 918.00 | -2.34% | 800 |
| Jan 21, 2026 | 900.00 | 940.00 | 900.00 | 940.00 | 940.00 | 4.21% | 4,500 |
| Jan 20, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - | 500 |
| Jan 19, 2026 | 905.00 | 910.00 | 901.00 | 902.00 | 902.00 | 0.11% | 2,200 |
| Jan 16, 2026 | 905.00 | 905.00 | 900.00 | 901.00 | 901.00 | -0.44% | 2,500 |
| Jan 15, 2026 | 942.00 | 942.00 | 900.00 | 905.00 | 905.00 | -4.23% | 7,900 |
| Jan 14, 2026 | 968.00 | 969.00 | 945.00 | 945.00 | 945.00 | -1.05% | 2,800 |
| Jan 13, 2026 | 980.00 | 980.00 | 955.00 | 955.00 | 955.00 | -1.75% | 3,400 |
| Jan 9, 2026 | 996.00 | 996.00 | 943.00 | 972.00 | 972.00 | 2.21% | 6,100 |
| Jan 8, 2026 | 951.00 | 956.00 | 948.00 | 951.00 | 951.00 | 0.53% | 2,200 |
| Jan 7, 2026 | 942.00 | 953.00 | 942.00 | 946.00 | 946.00 | 0.42% | 1,300 |
| Jan 6, 2026 | 932.00 | 942.00 | 931.00 | 942.00 | 942.00 | 1.29% | 1,800 |
| Jan 5, 2026 | 927.00 | 931.00 | 926.00 | 930.00 | 930.00 | 1.42% | 5,300 |
| Dec 30, 2025 | 902.00 | 919.00 | 902.00 | 917.00 | 917.00 | 1.78% | 1,100 |
| Dec 29, 2025 | 926.00 | 926.00 | 901.00 | 901.00 | 901.00 | - | 2,900 |
| Dec 26, 2025 | 912.00 | 917.00 | 901.00 | 901.00 | 901.00 | -1.96% | 4,900 |
| Dec 25, 2025 | 915.00 | 919.00 | 913.00 | 919.00 | 919.00 | 0.77% | 1,700 |
| Dec 24, 2025 | 901.00 | 916.00 | 900.00 | 912.00 | 912.00 | 0.33% | 3,100 |
| Dec 23, 2025 | 902.00 | 909.00 | 900.00 | 909.00 | 909.00 | 1.00% | 3,000 |
| Dec 22, 2025 | 904.00 | 905.00 | 898.00 | 900.00 | 900.00 | - | 2,100 |
| Dec 19, 2025 | 907.00 | 907.00 | 896.00 | 900.00 | 900.00 | 0.67% | 800 |
| Dec 18, 2025 | 899.00 | 905.00 | 894.00 | 894.00 | 894.00 | 0.22% | 4,600 |
| Dec 17, 2025 | 893.00 | 893.00 | 880.00 | 892.00 | 892.00 | 1.13% | 3,800 |
| Dec 16, 2025 | 889.00 | 904.00 | 882.00 | 882.00 | 882.00 | -0.79% | 4,100 |
| Dec 15, 2025 | 894.00 | 907.00 | 889.00 | 889.00 | 889.00 | -1.77% | 5,300 |
| Dec 12, 2025 | 900.00 | 905.00 | 899.00 | 905.00 | 905.00 | 0.56% | 4,100 |
| Dec 11, 2025 | 923.00 | 923.00 | 900.00 | 900.00 | 900.00 | -1.96% | 4,900 |
| Dec 10, 2025 | 915.00 | 918.00 | 906.00 | 918.00 | 918.00 | 0.33% | 4,500 |
| Dec 9, 2025 | 913.00 | 916.00 | 912.00 | 915.00 | 915.00 | 0.22% | 3,900 |
| Dec 8, 2025 | 936.00 | 936.00 | 906.00 | 913.00 | 913.00 | -2.46% | 6,000 |
| Dec 5, 2025 | 967.00 | 977.00 | 935.00 | 936.00 | 936.00 | -4.39% | 4,100 |
| Dec 4, 2025 | 995.00 | 995.00 | 952.00 | 979.00 | 979.00 | -0.61% | 4,000 |
| Dec 3, 2025 | 983.00 | 998.00 | 983.00 | 985.00 | 985.00 | -1.10% | 1,300 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 980.00 | 996.00 | 996.00 | -0.10% | 3,500 |
| Dec 1, 2025 | 971.00 | 998.00 | 971.00 | 997.00 | 997.00 | 3.10% | 8,300 |
| Nov 28, 2025 | 998.00 | 999.00 | 967.00 | 967.00 | 967.00 | -3.20% | 8,300 |
| Nov 27, 2025 | 981.00 | 1,058.00 | 965.00 | 999.00 | 999.00 | -6.72% | 18,600 |
| Nov 26, 2025 | 1,107.00 | 1,107.00 | 1,071.00 | 1,071.00 | 1,071.00 | -3.34% | 17,000 |
| Nov 25, 2025 | 1,106.00 | 1,111.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.64% | 4,800 |
| Nov 21, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 3,700 |
| Nov 20, 2025 | 1,108.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.27% | 1,500 |
| Nov 19, 2025 | 1,100.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 1,700 |
| Nov 18, 2025 | 1,110.00 | 1,110.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.35% | 4,400 |
| Nov 17, 2025 | 1,114.00 | 1,115.00 | 1,109.00 | 1,112.00 | 1,112.00 | 0.09% | 3,100 |
| Nov 14, 2025 | 1,111.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.36% | 3,000 |
| Nov 13, 2025 | 1,100.00 | 1,118.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 2,500 |
| Nov 12, 2025 | 1,120.00 | 1,120.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.92% | 5,100 |
| Nov 11, 2025 | 1,130.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.59% | 6,200 |
| Nov 10, 2025 | 1,142.00 | 1,149.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.18% | 10,400 |
| Nov 7, 2025 | 1,130.00 | 1,135.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.36% | 3,900 |
| Nov 6, 2025 | 1,106.00 | 1,135.00 | 1,077.00 | 1,125.00 | 1,125.00 | 4.46% | 9,400 |
| Nov 5, 2025 | 1,105.00 | 1,105.00 | 1,070.00 | 1,077.00 | 1,077.00 | -2.53% | 7,600 |
| Nov 4, 2025 | 1,111.00 | 1,112.00 | 1,086.00 | 1,105.00 | 1,105.00 | 2.22% | 5,400 |
| Oct 31, 2025 | 1,116.00 | 1,122.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.91% | 5,100 |
| Oct 30, 2025 | 1,106.00 | 1,119.00 | 1,087.00 | 1,102.00 | 1,102.00 | 2.42% | 7,400 |
| Oct 29, 2025 | 1,070.00 | 1,094.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.47% | 6,000 |
| Oct 28, 2025 | 1,120.00 | 1,120.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.38% | 13,400 |
| Oct 27, 2025 | 1,162.00 | 1,162.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.32% | 9,200 |
| Oct 24, 2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.49% | 7,800 |
| Oct 23, 2025 | 1,168.00 | 1,170.00 | 1,151.00 | 1,164.00 | 1,164.00 | -0.34% | 4,900 |
| Oct 22, 2025 | 1,179.00 | 1,179.00 | 1,140.00 | 1,168.00 | 1,168.00 | - | 11,300 |
| Oct 21, 2025 | 1,175.00 | 1,222.00 | 1,157.00 | 1,168.00 | 1,168.00 | -0.51% | 21,100 |
| Oct 20, 2025 | 1,197.00 | 1,275.00 | 1,109.00 | 1,174.00 | 1,174.00 | 1.56% | 47,300 |
| Oct 17, 2025 | 1,234.00 | 1,236.00 | 1,126.00 | 1,156.00 | 1,156.00 | -5.79% | 23,000 |
| Oct 16, 2025 | 1,318.00 | 1,318.00 | 1,214.00 | 1,227.00 | 1,227.00 | -4.74% | 26,200 |
| Oct 15, 2025 | 1,200.00 | 1,334.00 | 1,185.00 | 1,288.00 | 1,288.00 | 10.09% | 26,000 |
| Oct 14, 2025 | 1,185.00 | 1,213.00 | 1,150.00 | 1,170.00 | 1,170.00 | -8.24% | 41,200 |
| Oct 10, 2025 | 1,215.00 | 1,500.00 | 1,215.00 | 1,275.00 | 1,275.00 | 6.25% | 278,300 |
| Oct 9, 2025 | 1,192.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.08% | 5,100 |