Caster Co.Ltd. (TYO:9331)
Japan
· Delayed Price · Currency is JPY 691.00
-12.00 (-1.71%)
Apr 28, 2026, 3:30 PM JST
Caster Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 696.00 | 697.00 | 691.00 | 691.00 | 691.00 | -1.71% | 600 |
| Apr 27, 2026 | 704.00 | 723.00 | 703.00 | 703.00 | 703.00 | -1.26% | 2,200 |
| Apr 24, 2026 | 706.00 | 724.00 | 702.00 | 712.00 | 712.00 | - | 4,300 |
| Apr 23, 2026 | 708.00 | 723.00 | 701.00 | 712.00 | 712.00 | 1.42% | 3,000 |
| Apr 22, 2026 | 696.00 | 702.00 | 696.00 | 702.00 | 702.00 | 0.86% | 3,300 |
| Apr 21, 2026 | 694.00 | 711.00 | 694.00 | 696.00 | 696.00 | - | 3,800 |
| Apr 20, 2026 | 695.00 | 697.00 | 690.00 | 696.00 | 696.00 | -0.29% | 4,800 |
| Apr 17, 2026 | 692.00 | 698.00 | 682.00 | 698.00 | 698.00 | -0.29% | 13,100 |
| Apr 16, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 1.89% | 2,600 |
| Apr 15, 2026 | 691.00 | 691.00 | 675.00 | 687.00 | 687.00 | -0.43% | 1,800 |
| Apr 14, 2026 | 694.00 | 694.00 | 677.00 | 690.00 | 690.00 | -0.29% | 5,600 |
| Apr 13, 2026 | 723.00 | 723.00 | 691.00 | 692.00 | 692.00 | -2.67% | 7,500 |
| Apr 10, 2026 | 726.00 | 726.00 | 684.00 | 711.00 | 711.00 | -1.52% | 6,900 |
| Apr 9, 2026 | 700.00 | 740.00 | 700.00 | 722.00 | 722.00 | 3.29% | 3,700 |
| Apr 8, 2026 | 728.00 | 728.00 | 694.00 | 699.00 | 699.00 | -4.12% | 8,300 |
| Apr 7, 2026 | 685.00 | 729.00 | 685.00 | 729.00 | 729.00 | 6.42% | 3,000 |
| Apr 6, 2026 | 681.00 | 685.00 | 681.00 | 685.00 | 685.00 | 0.59% | 500 |
| Apr 3, 2026 | 676.00 | 681.00 | 676.00 | 681.00 | 681.00 | 1.04% | 500 |
| Apr 2, 2026 | 675.00 | 675.00 | 674.00 | 674.00 | 674.00 | -0.15% | 800 |
| Apr 1, 2026 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | 1.35% | 1,600 |
| Mar 31, 2026 | 672.00 | 672.00 | 663.00 | 666.00 | 666.00 | -2.35% | 700 |
| Mar 30, 2026 | 681.00 | 682.00 | 681.00 | 682.00 | 682.00 | -2.85% | 500 |
| Mar 27, 2026 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | -2.50% | 700 |
| Mar 26, 2026 | 721.00 | 727.00 | 720.00 | 720.00 | 720.00 | -0.96% | 1,600 |
| Mar 25, 2026 | 725.00 | 727.00 | 712.00 | 727.00 | 727.00 | 5.36% | 1,200 |
| Mar 24, 2026 | 693.00 | 693.00 | 690.00 | 690.00 | 690.00 | 1.02% | 400 |
| Mar 23, 2026 | 682.00 | 683.00 | 682.00 | 683.00 | 683.00 | -0.58% | 600 |
| Mar 19, 2026 | 690.00 | 690.00 | 687.00 | 687.00 | 687.00 | -1.43% | 1,200 |
| Mar 18, 2026 | 704.00 | 705.00 | 697.00 | 697.00 | 697.00 | -0.99% | 700 |
| Mar 17, 2026 | 720.00 | 720.00 | 704.00 | 704.00 | 704.00 | 1.29% | 2,200 |
| Mar 16, 2026 | 684.00 | 695.00 | 684.00 | 695.00 | 695.00 | 1.31% | 1,800 |
| Mar 13, 2026 | 690.00 | 690.00 | 686.00 | 686.00 | 686.00 | -1.58% | 1,200 |
| Mar 12, 2026 | 685.00 | 697.00 | 685.00 | 697.00 | 697.00 | 1.01% | 1,400 |
| Mar 11, 2026 | 690.00 | 719.00 | 690.00 | 690.00 | 690.00 | 0.15% | 1,600 |
| Mar 10, 2026 | 686.00 | 695.00 | 685.00 | 689.00 | 689.00 | 1.62% | 800 |
| 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 |