kabutan

Cacco Inc.(4166) Historical

4166
TSE Growth
Cacco Inc.
651
JPY
+19
(+3.01%)
Dec 5, 3:30 pm JST
4.21
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 670 670 632 651 -11 -1.66% 37,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 654 670 648 662 +9 +1.38% 27,100
Nov 21, 2025 703 703 647 653 -50 -7.11% 47,900
Nov 14, 2025 690 744 690 703 +13 +1.88% 39,200
Nov 7, 2025 696 707 680 690 -7 -1.00% 20,800
Oct 31, 2025 715 749 681 697 -26 -3.60% 46,600
Oct 24, 2025 732 774 720 723 +5 +0.70% 82,000
Oct 17, 2025 725 747 715 718 -24 -3.23% 38,700
Oct 10, 2025 792 810 742 742 -35 -4.50% 79,600
Oct 3, 2025 816 826 760 777 -24 -3.00% 77,400
Sep 26, 2025 800 824 793 801 +16 +2.04% 113,900
Sep 19, 2025 768 892 750 785 +17 +2.21% 805,700
Sep 12, 2025 797 825 760 768 -31 -3.88% 85,200
Sep 5, 2025 825 842 776 799 -22 -2.68% 95,700
Aug 29, 2025 840 870 820 821 -12 -1.44% 115,600
Aug 22, 2025 832 868 813 833 +9 +1.09% 194,000
Aug 15, 2025 853 875 799 824 -35 -4.07% 311,800
Aug 8, 2025 796 942 780 859 +34 +4.12% 1,683,500
Aug 1, 2025 755 992 755 825 +78 +10.44% 4,626,600
Jul 25, 2025 735 770 735 747 +12 +1.63% 26,500
Jul 18, 2025 770 780 732 735 -15 -2.00% 69,400