kabutan

Cacco Inc.(4166) Historical

4166
TSE Growth
Cacco Inc.
759
JPY
+7
(+0.93%)
Jan 29, 3:30 pm JST
4.96
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 17, 2025
1,287 JPY
52 Week Low Apr 7, 2025
505 JPY
Yearly High Dec 17, 2025
1,287 JPY
Yearly Low Apr 7, 2025
505 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 752 759 747 759 +7 +0.93% 9,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 765 765 737 752 -19 -2.46% 32,100
Jan 27, 2026 772 774 761 771 0 0.00% 12,300
Jan 26, 2026 793 793 759 771 -29 -3.63% 20,400
Jan 23, 2026 804 810 794 800 -5 -0.62% 10,900
Jan 22, 2026 795 829 788 805 +15 +1.90% 74,300
Jan 21, 2026 792 811 783 790 -9 -1.13% 27,100
Jan 20, 2026 811 813 797 799 -14 -1.72% 11,000
Jan 19, 2026 809 818 803 813 +3 +0.37% 15,600
Jan 16, 2026 802 810 795 810 +5 +0.62% 22,200
Jan 15, 2026 797 807 790 805 +20 +2.55% 21,800
Jan 14, 2026 835 848 783 785 -35 -4.27% 79,100
Jan 13, 2026 839 839 812 820 -12 -1.44% 29,300
Jan 9, 2026 825 840 825 832 +7 +0.85% 18,800
Jan 8, 2026 837 849 820 825 -2 -0.24% 50,700
Jan 7, 2026 817 840 817 827 +7 +0.85% 35,900
Jan 6, 2026 820 863 812 820 +8 +0.99% 93,000
Jan 5, 2026 810 824 805 812 +7 +0.87% 27,200
Dec 30, 2025 833 833 802 805 -34 -4.05% 43,900
Dec 29, 2025 828 858 820 839 +21 +2.57% 52,500
Dec 26, 2025 815 825 806 818 +3 +0.37% 63,000