Want to see JP:4166 full AI Analyst Report?
Cacco, Inc. (4166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 723.00 | 732.00 | 707.00 | 712.00 | 712.00 | -3.52% | 78,900 | 0.47 |
| Oct 29, 2026 | 721.00 | 754.00 | 712.00 | 738.00 | 738.00 | +1.65% | 64,600 | 0.39 |
| Oct 28, 2026 | 765.00 | 772.00 | 719.00 | 726.00 | 726.00 | -9.59% | 147,700 | 0.90 |
| Oct 27, 2026 | 810.00 | 865.00 | 761.00 | 803.00 | 803.00 | +2.95% | 574,200 | 3.72 |
| Oct 26, 2026 | 760.00 | 836.00 | 755.00 | 780.00 | 780.00 | +1.56% | 476,900 | 3.24 |
| Oct 23, 2026 | 724.00 | 822.00 | 690.00 | 768.00 | 768.00 | +0.52% | 222,700 | 1.55 |
| Oct 22, 2026 | 740.00 | 805.00 | 727.00 | 764.00 | 764.00 | +7.61% | 644,800 | 4.83 |
| Oct 21, 2026 | 699.00 | 746.00 | 690.00 | 710.00 | 710.00 | +4.41% | 328,800 | 2.56 |
| Oct 20, 2026 | 738.00 | 763.00 | 666.00 | 680.00 | 680.00 | -15.00% | 495,000 | 4.11 |
| Oct 19, 2026 | 747.00 | 849.00 | 736.00 | 800.00 | 800.00 | +9.29% | 1,708,500 | 18.27 |
| Oct 16, 2026 | 672.00 | 732.00 | 672.00 | 732.00 | 732.00 | +15.82% | 857,100 | 10.72 |
| Oct 15, 2026 | 667.00 | 667.00 | 627.00 | 632.00 | 632.00 | -6.65% | 130,900 | 1.68 |
| Oct 14, 2026 | 704.00 | 737.00 | 660.00 | 677.00 | 677.00 | -5.05% | 462,300 | 6.55 |
| Oct 13, 2026 | 765.00 | 821.00 | 713.00 | 713.00 | 713.00 | -2.99% | 543,700 | 8.75 |
| Oct 12, 2026 | 735.00 | 809.00 | 701.00 | 735.00 | 735.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 762.00 | 809.00 | 701.00 | 735.00 | 735.00 | -7.20% | 507,000 | 9.36 |
| Oct 08, 2026 | 794.00 | 855.00 | 756.00 | 792.00 | 792.00 | +7.76% | 1,375,100 | 42.47 |
| Oct 07, 2026 | 745.00 | 865.00 | 703.00 | 735.00 | 735.00 | +2.80% | 1,414,500 | 141.90 |
| Oct 06, 2026 | 680.00 | 735.00 | 666.00 | 715.00 | 715.00 | +8.33% | 211,200 | 31.70 |
| Oct 05, 2026 | 647.00 | 662.00 | 645.00 | 660.00 | 660.00 | +2.96% | 8,900 | 1.35 |
| Oct 02, 2026 | 659.00 | 709.00 | 641.00 | 641.00 | 641.00 | -2.58% | 97,700 | 19.26 |
| Oct 01, 2026 | 646.00 | 712.00 | 646.00 | 658.00 | 658.00 | +1.86% | 62,400 | 14.91 |
| Sep 30, 2026 | 643.00 | 649.00 | 640.00 | 646.00 | 646.00 | -0.46% | 2,800 | 0.67 |
| Sep 29, 2026 | 650.00 | 650.00 | 644.00 | 649.00 | 649.00 | -0.15% | 2,100 | 0.50 |
| Sep 28, 2026 | 648.00 | 658.00 | 648.00 | 650.00 | 650.00 | +0.00% | 1,400 | 0.33 |
| Sep 25, 2026 | 650.00 | 670.00 | 641.00 | 650.00 | 650.00 | +1.56% | 15,100 | 3.71 |
| Sep 24, 2026 | 633.00 | 640.00 | 633.00 | 640.00 | 640.00 | +0.79% | 1,000 | 0.24 |
| Sep 23, 2026 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | +0.32% | 1,100 | 0.26 |
| Sep 17, 2026 | 623.00 | 638.00 | 623.00 | 633.00 | 633.00 | +1.44% | 2,200 | 0.51 |
| Sep 16, 2026 | 618.00 | 625.00 | 618.00 | 624.00 | 624.00 | +0.81% | 3,500 | 0.80 |
| Sep 15, 2026 | 622.00 | 626.00 | 616.00 | 619.00 | 619.00 | -0.48% | 3,500 | 0.76 |
| Sep 14, 2026 | 619.00 | 622.00 | 618.00 | 622.00 | 622.00 | +0.48% | 2,300 | 0.49 |
| Sep 11, 2026 | 627.00 | 629.00 | 616.00 | 619.00 | 619.00 | -1.75% | 10,800 | 2.33 |
| Sep 10, 2026 | 626.00 | 630.00 | 626.00 | 630.00 | 630.00 | +0.32% | 1,300 | 0.27 |
| Sep 09, 2026 | 628.00 | 630.00 | 626.00 | 628.00 | 628.00 | +0.00% | 3,600 | 0.74 |
| Sep 08, 2026 | 627.00 | 630.00 | 627.00 | 628.00 | 628.00 | -0.16% | 1,200 | 0.23 |
| Sep 07, 2026 | 631.00 | 631.00 | 627.00 | 629.00 | 629.00 | -0.63% | 5,900 | 1.10 |
| Sep 04, 2026 | 630.00 | 633.00 | 630.00 | 633.00 | 633.00 | +0.48% | 1,000 | 0.18 |
| Sep 03, 2026 | 630.00 | 631.00 | 627.00 | 630.00 | 630.00 | +0.00% | 3,500 | 0.60 |
| Sep 02, 2026 | 635.00 | 638.00 | 630.00 | 630.00 | 630.00 | -1.25% | 3,200 | 0.53 |
| Sep 01, 2026 | 635.00 | 647.00 | 635.00 | 638.00 | 638.00 | +0.16% | 2,300 | 0.36 |
| Aug 31, 2026 | 634.00 | 641.00 | 634.00 | 637.00 | 637.00 | +0.31% | 3,200 | 0.46 |
| Aug 28, 2026 | 632.00 | 640.00 | 631.00 | 635.00 | 635.00 | +0.16% | 4,400 | 0.49 |
| Aug 27, 2026 | 632.00 | 635.00 | 631.00 | 634.00 | 634.00 | -0.16% | 1,400 | 0.10 |
| Aug 26, 2026 | 632.00 | 636.00 | 632.00 | 635.00 | 635.00 | +0.47% | 1,400 | 0.10 |
| Aug 25, 2026 | 632.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.47% | 1,500 | 0.10 |
| Aug 24, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | +0.47% | 3,500 | 0.24 |
