CAICA Inc.(JP:2315)
Â¥51.00-2.00 (-3.77%)
JP:2315
CAICA Inc. historical prices
Â¥51.00
At close:-2.00 (-3.77%)
Want to see JP:2315 full AI Analyst Report?
CAICA Inc. (2315) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 2,446,500 | 0.53 |
| Nov 12, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 0.00% | 2,941,400 | 0.64 |
| Nov 11, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | +1.92% | 2,233,300 | 0.48 |
| Nov 10, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | +6.12% | 3,381,300 | 0.72 |
| Nov 09, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | +2.04% | 4,371,900 | 0.94 |
| Nov 06, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -7.55% | 4,364,900 | 0.95 |
| Nov 05, 2026 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -3.64% | 5,539,200 | 1.21 |
| Nov 04, 2026 | 55.00 | 56.00 | 52.00 | 55.00 | 55.00 | -1.79% | 6,601,600 | 1.46 |
| Nov 03, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -5.08% | 6,248,400 | 1.37 |
| Oct 30, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 5,058,400 | 1.12 |
| Oct 29, 2026 | 67.00 | 67.00 | 60.00 | 60.00 | 60.00 | -1.64% | 6,668,900 | 1.48 |
| Oct 28, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 0.00% | 2,522,100 | 0.56 |
| Oct 27, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.00% | 3,173,800 | 0.70 |
| Oct 26, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | +1.67% | 4,056,700 | 0.90 |
| Oct 23, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 0.00% | 6,005,300 | 1.34 |
| Oct 22, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 0.00% | 5,429,000 | 1.22 |
| Oct 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +3.45% | 4,540,400 | 1.02 |
| Oct 20, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 5,710,900 | 1.30 |
| Oct 19, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 4,559,100 | 1.04 |
| Oct 16, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | +3.39% | 4,610,400 | 1.05 |
| Oct 15, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -6.35% | 5,890,800 | 1.37 |
| Oct 14, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | +3.28% | 4,742,700 | 1.11 |
| Oct 13, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,968,700 | 0.93 |
| Oct 12, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | +3.33% | 4,859,500 | 1.11 |
| Oct 08, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -9.09% | 7,076,200 | 1.64 |
| Oct 07, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 0.00% | 7,866,100 | 1.85 |
| Oct 06, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 7,651,200 | 1.83 |
| Oct 05, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 6,821,000 | 1.64 |
| Oct 02, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 5,141,500 | 1.25 |
| Oct 01, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | +1.43% | 7,523,100 | 1.85 |
| Sep 30, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | +6.06% | 5,829,900 | 1.45 |
| Sep 29, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | +1.54% | 3,730,700 | 0.93 |
| Sep 28, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,135,500 | 0.78 |
| Sep 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,766,900 | 0.43 |
| Sep 24, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | +3.08% | 4,111,900 | 1.01 |
| Sep 23, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 3,996,000 | 0.91 |
| Sep 17, 2026 | 63.00 | 66.00 | 62.00 | 66.00 | 66.00 | +6.45% | 4,023,300 | 0.92 |
| Sep 16, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 6,049,200 | 1.38 |
| Sep 15, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | +3.17% | 6,561,200 | 1.51 |
| Sep 14, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -4.55% | 6,341,900 | 1.45 |
| Sep 11, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.94% | 3,709,400 | 0.82 |
| Sep 10, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | +1.49% | 3,333,700 | 0.73 |
| Sep 09, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 5,238,400 | 1.16 |
| Sep 08, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,076,700 | 1.59 |
| Sep 07, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,598,000 | 1.04 |
