Cave Interactive Co., Ltd.(JP:3760)
¥784.00-4.00 (-0.51%)
JP:3760
Cave Interactive Co., Ltd. historical prices
¥784.00
At close:-4.00 (-0.51%)
Want to see JP:3760 full AI Analyst Report?
Cave Interactive Co., Ltd. (3760) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 794.00 | 809.00 | 779.00 | 784.00 | 784.00 | -0.51% | 34,500 | 1.20 |
| Nov 11, 2026 | 769.00 | 796.00 | 767.00 | 788.00 | 788.00 | +2.47% | 21,600 | 0.76 |
| Nov 10, 2026 | 746.00 | 779.00 | 746.00 | 769.00 | 769.00 | +5.34% | 29,600 | 1.04 |
| Nov 09, 2026 | 730.00 | 755.00 | 730.00 | 735.00 | 735.00 | +0.68% | 33,800 | 1.20 |
| Nov 06, 2026 | 754.00 | 756.00 | 726.00 | 730.00 | 730.00 | -8.64% | 153,800 | 5.96 |
| Nov 05, 2026 | 803.00 | 825.00 | 791.00 | 799.00 | 799.00 | -0.50% | 31,300 | 1.23 |
| Nov 04, 2026 | 808.00 | 808.00 | 757.00 | 803.00 | 803.00 | +0.50% | 73,800 | 3.01 |
| Nov 03, 2026 | 799.00 | 800.00 | 786.00 | 799.00 | 799.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 790.00 | 800.00 | 786.00 | 799.00 | 799.00 | -0.75% | 18,900 | 0.77 |
| Oct 30, 2026 | 808.00 | 829.00 | 804.00 | 805.00 | 805.00 | -0.62% | 18,200 | 0.75 |
| Oct 29, 2026 | 818.00 | 823.00 | 807.00 | 810.00 | 810.00 | -0.86% | 18,900 | 0.77 |
| Oct 28, 2026 | 845.00 | 850.00 | 806.00 | 817.00 | 817.00 | -3.31% | 47,000 | 1.90 |
| Oct 27, 2026 | 838.00 | 862.00 | 837.00 | 845.00 | 845.00 | +0.84% | 29,600 | 1.20 |
| Oct 26, 2026 | 820.00 | 842.00 | 815.00 | 838.00 | 838.00 | +2.82% | 39,000 | 1.61 |
| Oct 23, 2026 | 846.00 | 850.00 | 798.00 | 815.00 | 815.00 | -5.01% | 115,000 | 4.98 |
| Oct 22, 2026 | 865.00 | 883.00 | 847.00 | 858.00 | 858.00 | -0.35% | 29,300 | 1.25 |
| Oct 21, 2026 | 876.00 | 902.00 | 856.00 | 861.00 | 861.00 | -2.05% | 55,800 | 2.43 |
| Oct 20, 2026 | 888.00 | 953.00 | 871.00 | 879.00 | 879.00 | -2.22% | 118,600 | 5.56 |
| Oct 19, 2026 | 887.00 | 987.00 | 861.00 | 899.00 | 899.00 | -0.33% | 171,000 | 9.06 |
| Oct 16, 2026 | 908.00 | 910.00 | 826.00 | 902.00 | 902.00 | +1.01% | 367,300 | 27.40 |
| Oct 15, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | +20.19% | 16,900 | 1.29 |
| Oct 14, 2026 | 728.00 | 743.00 | 724.00 | 743.00 | 743.00 | +3.05% | 38,400 | 2.92 |
| Oct 13, 2026 | 726.00 | 726.00 | 716.00 | 721.00 | 721.00 | +0.98% | 8,700 | 0.64 |
| Oct 12, 2026 | 714.00 | 719.00 | 709.00 | 714.00 | 714.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 714.00 | 719.00 | 709.00 | 714.00 | 714.00 | 0.00% | 10,300 | 0.64 |
| Oct 08, 2026 | 714.00 | 729.00 | 708.00 | 714.00 | 714.00 | -2.06% | 11,200 | 0.69 |
| Oct 07, 2026 | 725.00 | 735.00 | 725.00 | 729.00 | 729.00 | +0.55% | 8,100 | 0.49 |
| Oct 06, 2026 | 722.00 | 735.00 | 722.00 | 725.00 | 725.00 | +0.55% | 3,300 | 0.20 |
| Oct 05, 2026 | 725.00 | 737.00 | 721.00 | 721.00 | 721.00 | -0.69% | 5,500 | 0.33 |
| Oct 02, 2026 | 726.00 | 736.00 | 705.00 | 726.00 | 726.00 | 0.00% | 18,300 | 1.11 |
| Oct 01, 2026 | 725.00 | 731.00 | 724.00 | 726.00 | 726.00 | -0.27% | 7,300 | 0.44 |
| Sep 30, 2026 | 735.00 | 738.00 | 724.00 | 728.00 | 728.00 | -0.55% | 9,200 | 0.55 |
| Sep 29, 2026 | 745.00 | 745.00 | 727.00 | 732.00 | 732.00 | -1.35% | 8,100 | 0.49 |
| Sep 28, 2026 | 729.00 | 742.00 | 726.00 | 742.00 | 742.00 | +2.77% | 11,600 | 0.70 |
| Sep 25, 2026 | 715.00 | 722.00 | 706.00 | 722.00 | 722.00 | +0.98% | 11,200 | 0.68 |
| Sep 24, 2026 | 719.00 | 724.00 | 710.00 | 715.00 | 715.00 | -0.56% | 7,300 | 0.44 |
| Sep 23, 2026 | 710.00 | 720.00 | 705.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 710.00 | 720.00 | 705.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 710.00 | 720.00 | 705.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 710.00 | 720.00 | 705.00 | 719.00 | 719.00 | +1.55% | 14,300 | 0.80 |
| Sep 17, 2026 | 701.00 | 710.00 | 697.00 | 708.00 | 708.00 | +1.29% | 10,600 | 0.59 |
| Sep 16, 2026 | 710.00 | 710.00 | 698.00 | 699.00 | 699.00 | -1.55% | 3,100 | 0.17 |
| Sep 15, 2026 | 697.00 | 710.00 | 693.00 | 710.00 | 710.00 | +1.87% | 8,100 | 0.45 |
| Sep 14, 2026 | 679.00 | 697.00 | 679.00 | 697.00 | 697.00 | +0.87% | 7,600 | 0.42 |
| Sep 11, 2026 | 710.00 | 710.00 | 685.00 | 691.00 | 691.00 | -1.14% | 22,500 | 1.23 |
| Sep 10, 2026 | 703.00 | 707.00 | 690.00 | 699.00 | 699.00 | -0.57% | 12,900 | 0.71 |
| Sep 09, 2026 | 712.00 | 712.00 | 703.00 | 703.00 | 703.00 | -1.26% | 5,900 | 0.32 |
| Sep 08, 2026 | 715.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.42% | 3,700 | 0.20 |
| Sep 07, 2026 | 708.00 | 718.00 | 708.00 | 715.00 | 715.00 | +0.56% | 10,100 | 0.55 |
| Sep 04, 2026 | 710.00 | 717.00 | 707.00 | 711.00 | 711.00 | +0.28% | 7,400 | 0.40 |
