kabutan

CAVE Interactive CO.,LTD.(3760) Historical

3760
TSE Standard
CAVE Interactive CO.,LTD.
721
JPY
-18
(-2.44%)
Dec 5, 3:30 pm JST
4.66
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 11, 2025
1,100 JPY
52 Week Low Dec 4, 2025
723 JPY
Yearly High Jun 11, 2025
1,100 JPY
Yearly Low Dec 4, 2025
723 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 778 780 716 721 -55 -7.09% 153,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 785 803 774 776 -8 -1.02% 55,600
Nov 21, 2025 803 803 767 784 -19 -2.37% 70,500
Nov 14, 2025 800 824 790 803 +3 +0.37% 179,400
Nov 7, 2025 795 813 751 800 -5 -0.62% 164,800
Oct 31, 2025 832 838 795 805 -24 -2.90% 126,100
Oct 24, 2025 842 847 822 829 +2 +0.24% 81,700
Oct 17, 2025 845 850 802 827 -78 -8.62% 253,700
Oct 10, 2025 867 905 861 905 +40 +4.62% 177,100
Oct 3, 2025 924 929 860 865 -60 -6.49% 153,200
Sep 26, 2025 952 952 923 925 -19 -2.01% 57,400
Sep 19, 2025 939 958 936 944 +5 +0.53% 50,000
Sep 12, 2025 978 986 936 939 -34 -3.49% 94,600
Sep 5, 2025 995 1,001 968 973 -22 -2.21% 81,100
Aug 29, 2025 1,014 1,015 977 995 -5 -0.50% 146,500
Aug 22, 2025 980 1,041 979 1,000 +22 +2.25% 180,800
Aug 15, 2025 985 990 963 978 +6 +0.62% 108,800
Aug 8, 2025 951 1,021 945 972 +6 +0.62% 184,400
Aug 1, 2025 984 995 928 966 -16 -1.63% 162,900
Jul 25, 2025 962 1,032 942 982 +15 +1.55% 390,500
Jul 18, 2025 1,041 1,058 884 967 -88 -8.34% 850,900