tiprankstipranks
Trending News
More News >
Cave Interactive Co., Ltd. (JP:3760)
:3760
Japanese Market

Cave Interactive Co., Ltd. (3760) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
1,043.00
1,063.00
1,042.00
1,055.00
1,055.00
+1.44%
33,200
0.94
Jun 13, 2025
1,089.00
1,089.00
1,037.00
1,040.00
1,040.00
-4.50%
44,600
1.28
Jun 12, 2025
1,053.00
1,089.00
1,052.00
1,089.00
1,089.00
+3.52%
32,600
0.94
Jun 11, 2025
1,014.00
1,100.00
1,013.00
1,052.00
1,052.00
+4.89%
176,400
5.50
Jun 10, 2025
1,006.00
1,009.00
996.00
1,003.00
1,003.00
-1.18%
18,200
0.57
Jun 09, 2025
1,010.00
1,015.00
1,004.00
1,015.00
1,015.00
+1.10%
15,500
0.49
Jun 06, 2025
1,010.00
1,013.00
998.00
1,004.00
1,004.00
-0.20%
31,900
1.01
Jun 05, 2025
999.00
1,017.00
996.00
1,006.00
1,006.00
+0.60%
23,900
0.76
Jun 04, 2025
997.00
1,021.00
997.00
1,000.00
1,000.00
+0.50%
28,100
0.91
Jun 03, 2025
997.00
1,000.00
987.00
995.00
995.00
+0.81%
15,600
0.50
Jun 02, 2025
1,000.00
1,018.00
987.00
987.00
987.00
-0.70%
40,600
1.31
May 30, 2025
962.00
1,002.00
962.00
994.00
994.00
+2.90%
47,100
1.53
May 29, 2025
977.00
991.00
960.00
966.00
966.00
-1.13%
40,600
1.33
May 28, 2025
985.00
1,006.00
985.00
987.00
977.00
+1.33%
20,200
0.66
May 27, 2025
971.00
999.00
971.00
984.00
974.03
+2.38%
11,600
0.38
May 26, 2025
967.00
979.00
961.00
971.00
961.16
+1.65%
6,800
0.22
May 23, 2025
981.00
981.00
965.00
965.00
955.22
+0.09%
13,000
0.42
May 22, 2025
970.00
985.00
965.00
974.00
964.13
+0.20%
24,700
0.80
May 21, 2025
989.00
1,015.00
981.00
982.00
972.05
+0.31%
35,200
1.14
May 20, 2025
1,000.00
1,005.00
986.00
989.00
978.98
-0.09%
26,600
0.86
May 19, 2025
982.00
1,015.00
979.00
1,000.00
989.87
+3.93%
52,000
1.71
May 16, 2025
968.00
985.00
958.00
972.00
962.15
+1.55%
17,300
0.56
May 15, 2025
955.00
977.00
943.00
967.00
957.20
+2.94%
22,900
0.75
May 14, 2025
953.00
953.00
943.00
949.00
939.38
+0.60%
10,600
0.34
May 13, 2025
977.00
977.00
950.00
953.00
943.34
+1.66%
19,300
0.63
May 12, 2025
954.00
954.00
944.00
947.00
937.40
+1.45%
10,200
0.33
May 09, 2025
937.00
956.00
937.00
943.00
933.44
+1.78%
15,700
0.50
May 08, 2025
942.00
950.00
935.00
936.00
926.52
+0.59%
9,500
0.30
May 07, 2025
936.00
952.00
936.00
940.00
930.48
+0.92%
23,600
0.76
May 02, 2025
970.00
977.00
914.00
941.00
931.47
-2.00%
69,600
2.29
May 01, 2025
1,007.00
1,007.00
964.00
970.00
960.17
-2.69%
57,500
1.92
Apr 30, 2025
988.00
1,011.00
981.00
1,007.00
996.80
+4.45%
44,900
1.52
Apr 28, 2025
957.00
976.00
957.00
974.00
964.13
+4.23%
31,900
1.08
Apr 25, 2025
949.00
963.00
944.00
944.00
934.44
+1.24%
39,400
1.36
Apr 24, 2025
928.00
969.00
928.00
942.00
932.46
+5.97%
182,200
6.85
Apr 23, 2025
908.00
908.00
891.00
898.00
888.90
+0.80%
25,900
0.97
Apr 22, 2025
913.00
917.00
893.00
900.00
890.88
-0.41%
23,600
0.88
Apr 21, 2025
909.00
915.00
901.00
913.00
903.75
+0.69%
21,100
0.77
Apr 18, 2025
891.00
940.00
891.00
916.00
906.72
+3.74%
61,900
2.24
Apr 17, 2025
878.00
892.00
875.00
892.00
882.96
+2.63%
10,500
0.35
Apr 16, 2025
903.00
917.00
871.00
878.00
869.10
-1.66%
21,600
0.70
Apr 15, 2025
866.00
933.00
866.00
902.00
892.86
+5.71%
101,600
3.46
Apr 14, 2025
864.00
890.00
855.00
862.00
853.27
-2.59%
62,500
2.17
Apr 11, 2025
856.00
894.00
840.00
894.00
884.94
+3.69%
30,900
1.08
Apr 10, 2025
861.00
882.00
850.00
871.00
862.18
+7.83%
30,700
1.08
Apr 09, 2025
830.00
840.00
802.00
816.00
807.73
-2.79%
32,599
1.14
Apr 08, 2025
814.00
863.00
814.00
848.00
839.41
+11.26%
32,500
1.14
Apr 07, 2025
800.00
830.00
770.00
770.00
762.20
-11.10%
127,700
4.70
Apr 04, 2025
885.00
889.00
845.00
875.00
866.13
-1.45%
79,600
3.00
Apr 03, 2025
899.00
915.00
893.00
897.00
887.91
-1.50%
36,900
1.40
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