kabutan

Cacco Inc.(4166) Historical

4166
TSE Growth
Cacco Inc.
690
JPY
+2
(+0.29%)
Apr 30, 10:23 am JST
4.30
USD
Apr 29, 9:23 pm EDT
Result
PTS
outside of trading hours
687.1
Apr 30, 10:40 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 17, 2025
1,287 JPY
52 Week Low May 1, 2025
580 JPY
Yearly High Jan 6, 2026
863 JPY
Yearly Low Mar 9, 2026
650 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 691 697 685 690 -8 -1.15% 8,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 699 708 690 698 -1 -0.14% 12,300
Apr 17, 2026 694 807 694 699 -1 -0.14% 125,200
Apr 10, 2026 682 704 682 700 +17 +2.49% 12,100
Apr 3, 2026 718 729 678 683 -41 -5.66% 36,000
Mar 27, 2026 715 747 699 724 +9 +1.26% 35,100
Mar 19, 2026 686 724 682 715 +30 +4.38% 18,600
Mar 13, 2026 664 711 650 685 -9 -1.30% 34,200
Mar 6, 2026 720 729 670 694 -35 -4.80% 60,600
Feb 27, 2026 714 733 703 729 +15 +2.10% 22,800
Feb 20, 2026 750 753 711 714 -38 -5.05% 49,700
Feb 13, 2026 750 784 750 752 +4 +0.53% 40,400
Feb 6, 2026 751 776 740 748 +1 +0.13% 49,800
Jan 30, 2026 793 793 737 747 -53 -6.63% 95,300
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