tiprankstipranks
Trending News
More News >
CAICA Inc. (JP:2315)
:2315
Japanese Market
Advertisement

CAICA Inc. (2315) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
103.00
107.00
98.00
99.00
99.00
-1.00%
10,767,200
0.76
Oct 20, 2025
93.00
101.00
91.00
100.00
100.00
+13.64%
9,920,600
0.71
Oct 17, 2025
105.00
106.00
88.00
88.00
88.00
-12.00%
13,237,900
0.95
Oct 16, 2025
99.00
100.00
97.00
100.00
100.00
+2.04%
4,062,300
0.29
Oct 15, 2025
93.00
98.00
93.00
98.00
98.00
+6.52%
3,174,900
0.23
Oct 14, 2025
96.00
99.00
92.00
92.00
92.00
-7.07%
4,706,600
0.34
Oct 10, 2025
97.00
99.00
95.00
99.00
99.00
+2.06%
3,141,700
0.22
Oct 09, 2025
94.00
99.00
93.00
97.00
97.00
+3.19%
5,762,000
0.40
Oct 08, 2025
98.00
98.00
92.00
94.00
94.00
-3.09%
5,504,900
0.39
Oct 07, 2025
98.00
99.00
93.00
97.00
97.00
0.00%
4,323,500
0.31
Oct 06, 2025
100.00
101.00
97.00
97.00
97.00
-1.02%
4,299,300
0.30
Oct 03, 2025
97.00
102.00
96.00
98.00
98.00
+1.03%
7,380,600
0.53
Oct 02, 2025
100.00
106.00
95.00
97.00
97.00
-3.96%
10,850,200
0.78
Oct 01, 2025
109.00
111.00
100.00
101.00
101.00
-7.34%
6,454,200
0.46
Sep 30, 2025
110.00
113.00
108.00
109.00
109.00
+1.87%
4,332,600
0.31
Sep 29, 2025
111.00
114.00
107.00
107.00
107.00
0.00%
4,897,600
0.36
Sep 26, 2025
111.00
112.00
105.00
107.00
107.00
-5.31%
6,131,600
0.45
Sep 25, 2025
121.00
125.00
113.00
113.00
113.00
-9.60%
6,542,900
0.48
Sep 24, 2025
116.00
125.00
114.00
125.00
125.00
+6.84%
10,391,800
0.77
Sep 22, 2025
120.00
122.00
112.00
117.00
117.00
-0.85%
7,900,000
0.59
Sep 19, 2025
111.00
118.00
107.00
118.00
118.00
+5.36%
9,213,300
0.69
Sep 18, 2025
107.00
116.00
104.00
112.00
112.00
+1.82%
10,836,900
0.82
Sep 17, 2025
128.00
128.00
109.00
110.00
110.00
-12.70%
15,804,800
1.22
Sep 16, 2025
132.00
140.00
125.00
126.00
126.00
-10.64%
13,506,900
1.05
Sep 12, 2025
142.00
144.00
136.00
141.00
141.00
-3.42%
9,534,800
0.75
Sep 11, 2025
132.00
148.00
131.00
146.00
146.00
+8.15%
12,247,100
0.97
Sep 10, 2025
140.00
142.00
132.00
135.00
135.00
-4.26%
8,969,700
0.72
Sep 09, 2025
137.00
147.00
135.00
141.00
141.00
+2.17%
14,275,100
1.16
Sep 08, 2025
145.00
157.00
133.00
138.00
138.00
+10.40%
41,459,602
3.55
Sep 05, 2025
131.00
140.00
123.00
125.00
125.00
-6.02%
15,954,400
1.40
Sep 04, 2025
142.00
145.00
130.00
133.00
133.00
-5.67%
15,968,800
1.43
Sep 03, 2025
144.00
154.00
141.00
141.00
141.00
-5.37%
17,507,699
1.60
Sep 02, 2025
171.00
173.00
147.00
149.00
149.00
-10.78%
53,893,102
5.31
Sep 01, 2025
143.00
177.00
130.00
167.00
167.00
+20.14%
89,377,906
10.21
Aug 29, 2025
112.00
155.00
109.00
139.00
139.00
+27.52%
124,557,695
18.31
Aug 28, 2025
111.00
114.00
104.00
109.00
109.00
-6.03%
23,226,000
3.59
Aug 27, 2025
139.00
149.00
116.00
116.00
116.00
-6.45%
59,978,801
10.78
Aug 26, 2025
165.00
166.00
110.00
124.00
124.00
-22.50%
122,109,797
33.30
Aug 25, 2025
160.00
160.00
160.00
160.00
160.00
+45.45%
1,517,800
0.41
Aug 22, 2025
100.00
110.00
95.00
110.00
110.00
+37.50%
40,166,500
12.66
Aug 21, 2025
75.00
82.00
72.00
80.00
80.00
+6.67%
13,651,200
4.19
Aug 20, 2025
67.00
78.00
66.00
75.00
75.00
+10.29%
14,962,000
4.78
Aug 19, 2025
67.00
68.00
65.00
68.00
68.00
+1.49%
2,250,900
0.72
Aug 18, 2025
65.00
67.00
64.00
67.00
67.00
+4.69%
1,860,900
0.60
Aug 15, 2025
64.00
66.00
64.00
64.00
64.00
0.00%
1,689,500
0.54
Aug 14, 2025
64.00
65.00
63.00
64.00
64.00
0.00%
1,342,100
0.43
Aug 13, 2025
65.00
65.00
63.00
64.00
64.00
-1.54%
1,683,600
0.54
Aug 12, 2025
66.00
67.00
64.00
65.00
65.00
-1.52%
2,143,300
0.68
Aug 08, 2025
67.00
68.00
65.00
66.00
66.00
-1.49%
2,285,000
0.73
Aug 07, 2025
68.00
68.00
66.00
67.00
67.00
0.00%
1,399,900
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis