Caster Co.Ltd. (TYO:9331)
Japan
· Delayed Price · Currency is JPY 689.00
+11.00 (1.62%)
At close: Mar 10, 2026
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 686.00 | 695.00 | 685.00 | 695.00 | - | 2.51% | 600 |
| Mar 9, 2026 | 687.00 | 687.00 | 676.00 | 678.00 | 678.00 | -5.44% | 3,300 |
| Mar 6, 2026 | 682.00 | 717.00 | 682.00 | 717.00 | 717.00 | 3.76% | 300 |
| Mar 5, 2026 | 677.00 | 710.00 | 674.00 | 691.00 | 691.00 | 5.18% | 2,600 |
| Mar 4, 2026 | 718.00 | 718.00 | 657.00 | 657.00 | 657.00 | -8.75% | 5,900 |
| Mar 3, 2026 | 719.00 | 721.00 | 719.00 | 720.00 | 720.00 | 0.28% | 2,500 |
| Mar 2, 2026 | 718.00 | 733.00 | 718.00 | 718.00 | 718.00 | - | 900 |
| Feb 27, 2026 | 749.00 | 749.00 | 718.00 | 718.00 | 718.00 | -2.18% | 5,000 |
| Feb 26, 2026 | 734.00 | 760.00 | 734.00 | 734.00 | 734.00 | - | 700 |
| Feb 25, 2026 | 733.00 | 740.00 | 733.00 | 734.00 | 734.00 | 0.14% | 900 |
| Feb 24, 2026 | 754.00 | 754.00 | 731.00 | 733.00 | 733.00 | -4.18% | 4,100 |
| Feb 20, 2026 | 770.00 | 773.00 | 765.00 | 765.00 | 765.00 | -1.29% | 2,500 |
| Feb 19, 2026 | 779.00 | 792.00 | 774.00 | 775.00 | 775.00 | -0.39% | 1,000 |
| Feb 18, 2026 | 778.00 | 781.00 | 778.00 | 778.00 | 778.00 | -0.26% | 700 |
| Feb 17, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | -1.76% | 900 |
| Feb 16, 2026 | 767.00 | 794.00 | 767.00 | 794.00 | 794.00 | 3.79% | 1,200 |
| Feb 13, 2026 | 765.00 | 780.00 | 765.00 | 765.00 | 765.00 | 0.39% | 500 |
| Feb 12, 2026 | 774.00 | 774.00 | 762.00 | 762.00 | 762.00 | -2.56% | 700 |
| Feb 10, 2026 | 759.00 | 784.00 | 759.00 | 782.00 | 782.00 | 1.56% | 1,600 |
| Feb 9, 2026 | 754.00 | 770.00 | 754.00 | 770.00 | 770.00 | 2.80% | 400 |
| Feb 6, 2026 | 778.00 | 778.00 | 745.00 | 749.00 | 749.00 | -4.22% | 5,600 |
| Feb 5, 2026 | 780.00 | 810.00 | 780.00 | 782.00 | 782.00 | -0.51% | 500 |
| Feb 4, 2026 | 788.00 | 802.00 | 786.00 | 786.00 | 786.00 | -1.63% | 1,600 |
| Feb 3, 2026 | 810.00 | 811.00 | 799.00 | 799.00 | 799.00 | -1.60% | 1,900 |
| Feb 2, 2026 | 822.00 | 822.00 | 812.00 | 812.00 | 812.00 | -1.69% | 1,200 |
| Jan 30, 2026 | 827.00 | 841.00 | 826.00 | 826.00 | 826.00 | -0.72% | 2,100 |
| Jan 29, 2026 | 840.00 | 840.00 | 830.00 | 832.00 | 832.00 | -2.00% | 1,800 |
| Jan 28, 2026 | 835.00 | 849.00 | 834.00 | 849.00 | 849.00 | 0.71% | 600 |
| Jan 27, 2026 | 843.00 | 843.00 | 842.00 | 843.00 | 843.00 | -1.06% | 900 |
| Jan 26, 2026 | 829.00 | 852.00 | 829.00 | 852.00 | 852.00 | 2.16% | 1,300 |
| Jan 23, 2026 | 836.00 | 836.00 | 826.00 | 834.00 | 834.00 | -0.36% | 1,300 |
| Jan 22, 2026 | 833.00 | 837.00 | 830.00 | 837.00 | 837.00 | 0.12% | 900 |
| Jan 21, 2026 | 817.00 | 837.00 | 817.00 | 836.00 | 836.00 | 2.20% | 700 |
| Jan 20, 2026 | 813.00 | 818.00 | 813.00 | 818.00 | 818.00 | 0.62% | 300 |
| Jan 19, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -0.61% | 300 |
| Jan 16, 2026 | 804.00 | 818.00 | 804.00 | 818.00 | 818.00 | 0.86% | 800 |
| Jan 15, 2026 | 801.00 | 826.00 | 801.00 | 811.00 | 811.00 | 4.38% | 3,200 |
| Jan 14, 2026 | 824.00 | 824.00 | 777.00 | 777.00 | 777.00 | -3.96% | 1,400 |
| Jan 13, 2026 | 807.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.25% | 700 |
| Jan 9, 2026 | 773.00 | 807.00 | 773.00 | 807.00 | 807.00 | 3.59% | 500 |
| Jan 8, 2026 | 777.00 | 779.00 | 773.00 | 779.00 | 779.00 | -1.39% | 600 |
| Jan 7, 2026 | 791.00 | 795.00 | 790.00 | 790.00 | 790.00 | -1.25% | 800 |
| Jan 6, 2026 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.50% | 600 |
| Jan 5, 2026 | 785.00 | 796.00 | 771.00 | 796.00 | 796.00 | 1.40% | 1,000 |
| Dec 30, 2025 | 785.00 | 785.00 | 761.00 | 785.00 | 785.00 | - | 1,500 |
| Dec 29, 2025 | 767.00 | 800.00 | 767.00 | 785.00 | 785.00 | 2.48% | 1,800 |
| Dec 26, 2025 | 782.00 | 800.00 | 766.00 | 766.00 | 766.00 | -2.54% | 7,200 |
| Dec 25, 2025 | 792.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.26% | 2,300 |
| Dec 24, 2025 | 784.00 | 800.00 | 753.00 | 796.00 | 796.00 | - | 7,600 |
| Dec 23, 2025 | 790.00 | 798.00 | 786.00 | 796.00 | 796.00 | 0.13% | 1,400 |
| Dec 22, 2025 | 787.00 | 795.00 | 781.00 | 795.00 | 795.00 | 1.02% | 1,200 |
| Dec 19, 2025 | 784.00 | 796.00 | 780.00 | 787.00 | 787.00 | -1.50% | 1,800 |
| Dec 18, 2025 | 774.00 | 799.00 | 774.00 | 799.00 | 799.00 | 1.27% | 4,900 |
| Dec 17, 2025 | 791.00 | 800.00 | 765.00 | 789.00 | 789.00 | -1.50% | 3,700 |
| Dec 16, 2025 | 785.00 | 801.00 | 785.00 | 801.00 | 801.00 | 1.01% | 1,700 |
| Dec 15, 2025 | 786.00 | 804.00 | 786.00 | 793.00 | 793.00 | -0.63% | 1,900 |
| Dec 12, 2025 | 788.00 | 801.00 | 788.00 | 798.00 | 798.00 | - | 2,600 |
| Dec 11, 2025 | 792.00 | 803.00 | 790.00 | 798.00 | 798.00 | -0.87% | 1,600 |
| Dec 10, 2025 | 787.00 | 805.00 | 787.00 | 805.00 | 805.00 | 2.16% | 1,800 |
| Dec 9, 2025 | 789.00 | 800.00 | 788.00 | 788.00 | 788.00 | -1.01% | 3,100 |
| Dec 8, 2025 | 787.00 | 800.00 | 787.00 | 796.00 | 796.00 | - | 1,600 |
| Dec 5, 2025 | 792.00 | 803.00 | 792.00 | 796.00 | 796.00 | -0.25% | 400 |
| Dec 4, 2025 | 790.00 | 808.00 | 788.00 | 798.00 | 798.00 | -0.13% | 2,100 |
| Dec 3, 2025 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.37% | 1,000 |
| Dec 2, 2025 | 795.00 | 802.00 | 790.00 | 802.00 | 802.00 | 0.50% | 1,500 |
| Dec 1, 2025 | 803.00 | 803.00 | 798.00 | 798.00 | 798.00 | -0.75% | 2,100 |
| Nov 28, 2025 | 819.00 | 819.00 | 800.00 | 804.00 | 804.00 | -1.83% | 2,900 |
| Nov 27, 2025 | 788.00 | 819.00 | 788.00 | 819.00 | 819.00 | 2.38% | 2,800 |
| Nov 26, 2025 | 793.00 | 800.00 | 793.00 | 800.00 | 800.00 | -0.99% | 1,000 |
| Nov 25, 2025 | 785.00 | 808.00 | 785.00 | 808.00 | 808.00 | 1.00% | 2,900 |
| Nov 21, 2025 | 786.00 | 800.00 | 786.00 | 800.00 | 800.00 | - | 1,300 |
| Nov 20, 2025 | 773.00 | 800.00 | 773.00 | 800.00 | 800.00 | 3.49% | 3,300 |
| Nov 19, 2025 | 800.00 | 800.00 | 773.00 | 773.00 | 773.00 | -3.50% | 4,300 |
| Nov 18, 2025 | 818.00 | 818.00 | 801.00 | 801.00 | 801.00 | -3.03% | 900 |
| Nov 17, 2025 | 831.00 | 835.00 | 816.00 | 826.00 | 826.00 | 0.24% | 1,900 |
| Nov 14, 2025 | 786.00 | 824.00 | 786.00 | 824.00 | 824.00 | 3.39% | 2,500 |
| Nov 13, 2025 | 799.00 | 802.00 | 797.00 | 797.00 | 797.00 | -1.36% | 1,200 |
| Nov 12, 2025 | 816.00 | 816.00 | 808.00 | 808.00 | 808.00 | -2.42% | 800 |
| Nov 11, 2025 | 784.00 | 828.00 | 784.00 | 828.00 | 828.00 | 4.94% | 1,600 |
| Nov 10, 2025 | 756.00 | 815.00 | 756.00 | 789.00 | 789.00 | 2.33% | 4,200 |
| Nov 7, 2025 | 738.00 | 805.00 | 738.00 | 771.00 | 771.00 | 4.47% | 9,000 |
| Nov 6, 2025 | 738.00 | 749.00 | 738.00 | 738.00 | 738.00 | - | 1,400 |
| Nov 5, 2025 | 745.00 | 750.00 | 732.00 | 738.00 | 738.00 | 1.10% | 1,400 |
| Nov 4, 2025 | 773.00 | 779.00 | 715.00 | 730.00 | 730.00 | -6.29% | 6,500 |
| Oct 31, 2025 | 787.00 | 801.00 | 779.00 | 779.00 | 779.00 | -1.39% | 3,900 |
| Oct 30, 2025 | 793.00 | 793.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,200 |
| Oct 29, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 1,000 |
| Oct 28, 2025 | 800.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.12% | 1,100 |
| Oct 27, 2025 | 799.00 | 804.00 | 799.00 | 801.00 | 801.00 | 0.25% | 1,500 |
| Oct 24, 2025 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | - | 1,700 |
| Oct 23, 2025 | 793.00 | 799.00 | 793.00 | 799.00 | 799.00 | -0.25% | 900 |
| Oct 22, 2025 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 0.13% | 1,200 |
| Oct 21, 2025 | 800.00 | 807.00 | 800.00 | 800.00 | 800.00 | 0.13% | 4,300 |
| Oct 20, 2025 | 804.00 | 820.00 | 799.00 | 799.00 | 799.00 | -0.13% | 6,500 |
| Oct 17, 2025 | 825.00 | 832.00 | 800.00 | 800.00 | 800.00 | -3.61% | 3,300 |
| Oct 16, 2025 | 823.00 | 838.00 | 820.00 | 830.00 | 830.00 | 0.85% | 1,400 |
| Oct 15, 2025 | 823.00 | 831.00 | 823.00 | 823.00 | 823.00 | - | 2,100 |
| Oct 14, 2025 | 844.00 | 859.00 | 823.00 | 823.00 | 823.00 | -4.86% | 4,700 |
| Oct 10, 2025 | 865.00 | 880.00 | 864.00 | 865.00 | 865.00 | -1.70% | 1,600 |
| Oct 9, 2025 | 853.00 | 883.00 | 853.00 | 880.00 | 880.00 | 2.33% | 1,100 |