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

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
Oct 20, 2025
842.00
843.00
822.00
837.00
837.00
+1.21%
20,500
0.53
Oct 17, 2025
827.00
845.00
817.00
827.00
827.00
-0.96%
70,600
1.65
Oct 16, 2025
823.00
841.00
823.00
835.00
835.00
+1.46%
25,100
0.57
Oct 15, 2025
808.00
828.00
805.00
823.00
823.00
+2.36%
35,600
0.80
Oct 14, 2025
845.00
850.00
802.00
804.00
804.00
-11.16%
122,400
2.87
Oct 10, 2025
902.00
905.00
877.00
905.00
905.00
+0.33%
36,400
0.86
Oct 09, 2025
899.00
902.00
881.00
902.00
902.00
+0.78%
23,000
0.54
Oct 08, 2025
878.00
898.00
878.00
895.00
895.00
+1.94%
21,500
0.51
Oct 07, 2025
880.00
902.00
877.00
878.00
878.00
-0.11%
54,500
1.31
Oct 06, 2025
867.00
880.00
861.00
879.00
879.00
+1.62%
41,700
1.01
Oct 03, 2025
862.00
885.00
860.00
865.00
865.00
-0.23%
37,900
0.92
Oct 02, 2025
897.00
897.00
863.00
867.00
867.00
-1.70%
32,300
0.79
Oct 01, 2025
909.00
909.00
880.00
882.00
882.00
-3.18%
47,900
1.18
Sep 30, 2025
929.00
929.00
905.00
911.00
911.00
-1.09%
22,900
0.56
Sep 29, 2025
924.00
928.00
915.00
921.00
921.00
-0.43%
12,200
0.29
Sep 26, 2025
931.00
938.00
923.00
925.00
925.00
-0.64%
11,200
0.27
Sep 25, 2025
950.00
950.00
931.00
931.00
931.00
-0.43%
13,100
0.30
Sep 24, 2025
952.00
952.00
927.00
935.00
935.00
-1.79%
29,800
0.68
Sep 22, 2025
952.00
952.00
946.00
952.00
952.00
+0.85%
3,300
0.07
Sep 19, 2025
953.00
958.00
943.00
944.00
944.00
-0.63%
18,700
0.42
Sep 18, 2025
957.00
957.00
947.00
950.00
950.00
-0.31%
6,800
0.15
Sep 17, 2025
953.00
954.00
942.00
953.00
953.00
+0.53%
12,600
0.28
Sep 16, 2025
939.00
952.00
936.00
948.00
948.00
+0.96%
11,900
0.26
Sep 12, 2025
960.00
960.00
936.00
939.00
939.00
-1.68%
37,000
0.80
Sep 11, 2025
966.00
966.00
946.00
955.00
955.00
-1.55%
20,200
0.44
Sep 10, 2025
973.00
973.00
961.00
970.00
970.00
-0.31%
14,600
0.30
Sep 09, 2025
980.00
986.00
972.00
973.00
973.00
-0.21%
12,200
0.25
Sep 08, 2025
978.00
984.00
972.00
975.00
975.00
+0.21%
10,600
0.22
Sep 05, 2025
985.00
985.00
968.00
973.00
973.00
-0.41%
9,600
0.19
Sep 04, 2025
973.00
980.00
970.00
977.00
977.00
-0.41%
8,600
0.17
Sep 03, 2025
985.00
997.00
969.00
981.00
981.00
-1.21%
31,600
0.64
Sep 02, 2025
990.00
1,001.00
988.00
993.00
993.00
-0.10%
19,800
0.40
Sep 01, 2025
995.00
999.00
988.00
994.00
994.00
-0.10%
11,500
0.23
Aug 29, 2025
980.00
1,006.00
980.00
995.00
995.00
+1.63%
19,600
0.39
Aug 28, 2025
983.00
992.00
977.00
979.00
979.00
-1.11%
41,800
0.83
Aug 27, 2025
1,011.00
1,011.00
986.00
990.00
990.00
-0.60%
19,900
0.39
Aug 26, 2025
1,002.00
1,011.00
996.00
996.00
996.00
-0.70%
23,200
0.46
Aug 25, 2025
1,014.00
1,015.00
991.00
1,003.00
1,003.00
+0.30%
42,000
0.85
Aug 22, 2025
1,002.00
1,018.00
998.00
1,000.00
1,000.00
+0.70%
23,100
0.47
Aug 21, 2025
1,033.00
1,033.00
988.00
993.00
993.00
-2.17%
46,900
0.95
Aug 20, 2025
1,020.00
1,041.00
1,000.00
1,015.00
1,015.00
-0.98%
47,500
0.97
Aug 19, 2025
1,010.00
1,025.00
1,004.00
1,025.00
1,025.00
+1.49%
20,900
0.43
Aug 18, 2025
980.00
1,010.00
979.00
1,010.00
1,010.00
+3.27%
42,400
0.86
Aug 15, 2025
985.00
985.00
965.00
978.00
978.00
-0.31%
18,600
0.38
Aug 14, 2025
967.00
981.00
963.00
981.00
981.00
+1.45%
20,200
0.41
Aug 13, 2025
981.00
983.00
967.00
967.00
967.00
-0.51%
26,900
0.55
Aug 12, 2025
985.00
990.00
967.00
972.00
972.00
0.00%
43,100
0.89
Aug 08, 2025
959.00
1,021.00
957.00
972.00
972.00
+0.73%
105,400
2.24
Aug 07, 2025
956.00
965.00
945.00
965.00
965.00
+0.52%
18,300
0.39
Aug 06, 2025
959.00
966.00
957.00
960.00
960.00
0.00%
8,300
0.18
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