kabutan

Cacco Inc.(4166) Historical

4166
TSE Growth
Cacco Inc.
883
JPY
+150
(+20.46%)
L-Up
Dec 12, 3:30 pm JST
5.66
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,004
Dec 12, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
1,090 JPY
52 Week Low Apr 7, 2025
505 JPY
Yearly High May 27, 2025
1,090 JPY
Yearly Low Apr 7, 2025
505 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 883 883 883 883 +150 +20.46% 15,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 14, 2025 818 831 799 799 -29 -3.50% 83,700
Aug 13, 2025 834 842 811 828 -8 -0.96% 74,100
Aug 12, 2025 853 875 832 836 -23 -2.68% 104,400
Aug 8, 2025 841 859 828 859 +14 +1.66% 104,600
Aug 7, 2025 865 888 822 845 -5 -0.59% 316,500
Aug 6, 2025 815 942 810 850 +35 +4.29% 1,095,500
Aug 5, 2025 823 832 802 815 +16 +2.00% 63,400
Aug 4, 2025 796 824 780 799 -26 -3.15% 103,500
Aug 1, 2025 868 892 807 825 -53 -6.04% 244,400
Jul 31, 2025 906 946 853 878 -43 -4.67% 397,200
Jul 30, 2025 834 992 815 921 +57 +6.60% 2,161,500
Jul 29, 2025 827 956 789 864 +58 +7.20% 1,640,600
Jul 28, 2025 755 830 755 806 +59 +7.90% 182,900
Jul 25, 2025 745 752 742 747 -2 -0.27% 2,700
Jul 24, 2025 770 770 742 749 -13 -1.71% 7,500
Jul 23, 2025 748 766 738 762 +21 +2.83% 10,700
Jul 22, 2025 735 758 735 741 +6 +0.82% 5,600
Jul 18, 2025 758 766 732 735 -23 -3.03% 10,500
Jul 17, 2025 739 766 739 758 +10 +1.34% 14,300
Jul 16, 2025 733 769 733 748 +8 +1.08% 19,500