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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 793 793 737 759 -41 -5.13% 84,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 809 829 783 800 -10 -1.23% 138,900
Jan 16, 2026 839 848 783 810 -22 -2.64% 152,400
Jan 9, 2026 810 863 805 832 +27 +3.35% 225,600
Dec 30, 2025 828 858 802 805 -13 -1.59% 96,400
Dec 26, 2025 902 920 806 818 -107 -11.57% 669,100
Dec 19, 2025 1,000 1,287 867 925 +42 +4.76% 7,128,700
Dec 12, 2025 651 883 632 883 +232 +35.64% 31,300
Dec 5, 2025 670 670 632 651 -11 -1.66% 37,400
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