tiprankstipranks
Trending News
More News >
Cacco, Inc. (JP:4166)
:4166
Japanese Market
Advertisement

Cacco, Inc. (4166) 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 20, 2025
732.00
741.00
720.00
737.00
737.00
+2.65%
16,800
0.13
Oct 17, 2025
742.00
742.00
718.00
718.00
718.00
-2.05%
9,200
0.07
Oct 16, 2025
719.00
747.00
719.00
733.00
733.00
+1.66%
6,000
0.05
Oct 15, 2025
721.00
734.00
715.00
721.00
721.00
0.00%
8,700
0.07
Oct 14, 2025
725.00
735.00
721.00
721.00
721.00
-2.83%
14,800
0.11
Oct 10, 2025
758.00
761.00
742.00
742.00
742.00
-2.11%
13,000
0.10
Oct 09, 2025
782.00
782.00
758.00
758.00
758.00
-2.45%
16,300
0.12
Oct 08, 2025
783.00
790.00
774.00
777.00
777.00
-2.02%
12,500
0.09
Oct 07, 2025
793.00
801.00
779.00
793.00
793.00
0.00%
8,000
0.06
Oct 06, 2025
792.00
810.00
773.00
793.00
793.00
+2.06%
29,800
0.23
Oct 03, 2025
785.00
785.00
774.00
777.00
777.00
+0.91%
4,100
0.03
Oct 02, 2025
783.00
796.00
760.00
770.00
770.00
-1.66%
17,200
0.13
Oct 01, 2025
807.00
815.00
783.00
783.00
783.00
-4.51%
19,200
0.14
Sep 30, 2025
788.00
826.00
788.00
820.00
820.00
+4.33%
22,800
0.17
Sep 29, 2025
816.00
816.00
786.00
786.00
786.00
-1.87%
14,100
0.11
Sep 26, 2025
805.00
818.00
799.00
801.00
801.00
-0.37%
22,800
0.17
Sep 25, 2025
815.00
823.00
798.00
804.00
804.00
-1.23%
27,800
0.21
Sep 24, 2025
815.00
815.00
796.00
814.00
814.00
+0.99%
11,000
0.08
Sep 22, 2025
800.00
824.00
793.00
806.00
806.00
+2.68%
52,300
0.39
Sep 19, 2025
788.00
796.00
760.00
785.00
785.00
+0.64%
51,100
0.37
Sep 18, 2025
815.00
826.00
767.00
780.00
780.00
-2.86%
100,900
0.74
Sep 17, 2025
781.00
892.00
781.00
803.00
803.00
+4.69%
633,100
4.88
Sep 16, 2025
768.00
776.00
750.00
767.00
767.00
-0.13%
20,600
0.16
Sep 12, 2025
790.00
790.00
760.00
768.00
768.00
-1.66%
25,600
0.19
Sep 11, 2025
789.00
797.00
781.00
781.00
781.00
-1.01%
13,900
0.10
Sep 10, 2025
795.00
798.00
785.00
789.00
789.00
-1.13%
8,800
0.06
Sep 09, 2025
804.00
825.00
790.00
798.00
798.00
-0.25%
27,300
0.19
Sep 08, 2025
797.00
818.00
797.00
800.00
800.00
+0.13%
9,600
0.06
Sep 05, 2025
787.00
806.00
776.00
799.00
799.00
+1.14%
26,600
0.17
Sep 04, 2025
803.00
812.00
790.00
790.00
790.00
-1.50%
15,800
0.10
Sep 03, 2025
821.00
821.00
800.00
802.00
802.00
-1.47%
18,000
0.11
Sep 02, 2025
822.00
842.00
814.00
814.00
814.00
-1.09%
16,600
0.11
Sep 01, 2025
825.00
825.00
806.00
823.00
823.00
+0.24%
18,700
0.12
Aug 29, 2025
822.00
833.00
820.00
821.00
821.00
-0.36%
15,100
0.09
Aug 28, 2025
836.00
845.00
822.00
824.00
824.00
-1.67%
15,500
0.10
Aug 27, 2025
858.00
865.00
838.00
838.00
838.00
-2.67%
24,900
0.15
Aug 26, 2025
847.00
870.00
843.00
861.00
861.00
+0.82%
29,300
0.16
Aug 25, 2025
840.00
861.00
837.00
854.00
854.00
+2.52%
30,800
0.16
Aug 22, 2025
857.00
857.00
813.00
833.00
833.00
-2.80%
46,400
0.23
Aug 21, 2025
847.00
859.00
843.00
857.00
857.00
+2.02%
21,900
0.10
Aug 20, 2025
851.00
851.00
835.00
840.00
840.00
-0.71%
26,100
0.11
Aug 19, 2025
861.00
861.00
828.00
846.00
846.00
-1.74%
53,100
0.23
Aug 18, 2025
832.00
868.00
825.00
861.00
861.00
+4.49%
46,500
0.20
Aug 15, 2025
802.00
828.00
800.00
824.00
824.00
+3.13%
49,600
0.22
Aug 14, 2025
818.00
831.00
799.00
799.00
799.00
-3.50%
83,700
0.37
Aug 13, 2025
834.00
842.00
811.00
828.00
828.00
-0.96%
74,100
0.32
Aug 12, 2025
853.00
875.00
832.00
836.00
836.00
-2.68%
104,400
0.46
Aug 08, 2025
841.00
859.00
828.00
859.00
859.00
+1.66%
104,600
0.46
Aug 07, 2025
865.00
888.00
822.00
845.00
845.00
-0.59%
316,500
1.43
Aug 06, 2025
815.00
942.00
810.00
850.00
850.00
+4.29%
1,095,500
5.36
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