Want to see JP:4725 full AI Analyst Report?
CAC Holdings Corporation (4725) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,990.00 | 1,996.00 | 1,965.00 | 1,975.00 | 1,975.00 | -0.20% | 50,200 | 1.05 |
| Oct 29, 2026 | 1,950.00 | 1,979.00 | 1,943.00 | 1,979.00 | 1,979.00 | +0.97% | 147,500 | 3.18 |
| Oct 28, 2026 | 1,972.00 | 1,981.00 | 1,951.00 | 1,960.00 | 1,960.00 | -1.01% | 61,900 | 1.33 |
| Oct 27, 2026 | 2,000.00 | 2,004.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.44% | 49,100 | 1.03 |
| Oct 26, 2026 | 2,001.00 | 2,013.00 | 1,998.00 | 2,009.00 | 2,009.00 | +0.45% | 31,900 | 0.66 |
| Oct 23, 2026 | 2,008.00 | 2,012.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.30% | 51,700 | 1.07 |
| Oct 22, 2026 | 1,988.00 | 2,009.00 | 1,988.00 | 2,006.00 | 2,006.00 | +1.31% | 54,900 | 1.13 |
| Oct 21, 2026 | 1,977.00 | 1,987.00 | 1,974.00 | 1,980.00 | 1,980.00 | +0.15% | 35,600 | 0.73 |
| Oct 20, 2026 | 1,978.00 | 1,983.00 | 1,969.00 | 1,977.00 | 1,977.00 | +0.41% | 40,400 | 0.83 |
| Oct 19, 2026 | 1,981.00 | 1,987.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.61% | 39,700 | 0.81 |
| Oct 16, 2026 | 1,965.00 | 1,984.00 | 1,961.00 | 1,981.00 | 1,981.00 | +1.59% | 42,000 | 0.86 |
| Oct 15, 2026 | 1,942.00 | 1,960.00 | 1,936.00 | 1,950.00 | 1,950.00 | +0.26% | 51,800 | 1.08 |
| Oct 14, 2026 | 1,954.00 | 1,954.00 | 1,943.00 | 1,945.00 | 1,945.00 | +0.21% | 44,800 | 0.93 |
| Oct 13, 2026 | 1,935.00 | 1,956.00 | 1,930.00 | 1,941.00 | 1,941.00 | +0.73% | 53,800 | 1.11 |
| Oct 12, 2026 | 1,927.00 | 1,938.00 | 1,909.00 | 1,927.00 | 1,927.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,909.00 | 1,938.00 | 1,909.00 | 1,927.00 | 1,927.00 | +0.84% | 40,400 | 0.82 |
| Oct 08, 2026 | 1,903.00 | 1,918.00 | 1,901.00 | 1,911.00 | 1,911.00 | -0.05% | 42,700 | 0.87 |
| Oct 07, 2026 | 1,919.00 | 1,928.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.62% | 29,000 | 0.59 |
| Oct 06, 2026 | 1,901.00 | 1,929.00 | 1,901.00 | 1,924.00 | 1,924.00 | +0.94% | 25,200 | 0.51 |
| Oct 05, 2026 | 1,905.00 | 1,908.00 | 1,898.00 | 1,906.00 | 1,906.00 | -0.47% | 52,600 | 1.04 |
| Oct 02, 2026 | 1,929.00 | 1,934.00 | 1,907.00 | 1,915.00 | 1,915.00 | -1.08% | 46,600 | 0.89 |
| Oct 01, 2026 | 1,910.00 | 1,938.00 | 1,910.00 | 1,936.00 | 1,936.00 | +1.10% | 55,500 | 1.07 |
| Sep 30, 2026 | 1,911.00 | 1,918.00 | 1,903.00 | 1,915.00 | 1,915.00 | +0.00% | 54,400 | 1.05 |
| Sep 29, 2026 | 1,931.00 | 1,937.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.29% | 63,000 | 1.21 |
| Sep 28, 2026 | 1,960.00 | 1,963.00 | 1,934.00 | 1,940.00 | 1,940.00 | -0.61% | 49,300 | 0.95 |
| Sep 25, 2026 | 1,943.00 | 1,959.00 | 1,943.00 | 1,952.00 | 1,952.00 | +0.26% | 46,300 | 0.89 |
| Sep 24, 2026 | 1,930.00 | 1,947.00 | 1,926.00 | 1,947.00 | 1,947.00 | +1.72% | 55,300 | 1.04 |
| Sep 23, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,914.00 | 1,914.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,914.00 | 1,914.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,914.00 | 1,914.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.29% | 57,900 | 1.01 |
| Sep 17, 2026 | 1,929.00 | 1,945.00 | 1,929.00 | 1,939.00 | 1,939.00 | +0.52% | 23,400 | 0.40 |
| Sep 16, 2026 | 1,925.00 | 1,939.00 | 1,925.00 | 1,929.00 | 1,929.00 | +0.00% | 20,400 | 0.35 |
| Sep 15, 2026 | 1,930.00 | 1,934.00 | 1,922.00 | 1,929.00 | 1,929.00 | +0.47% | 22,700 | 0.38 |
| Sep 14, 2026 | 1,908.00 | 1,930.00 | 1,908.00 | 1,920.00 | 1,920.00 | +0.63% | 35,700 | 0.60 |
| Sep 11, 2026 | 1,912.00 | 1,925.00 | 1,901.00 | 1,908.00 | 1,908.00 | -0.73% | 43,400 | 0.73 |
| Sep 10, 2026 | 1,918.00 | 1,928.00 | 1,912.00 | 1,922.00 | 1,922.00 | +0.00% | 47,400 | 0.80 |
| Sep 09, 2026 | 1,925.00 | 1,933.00 | 1,918.00 | 1,922.00 | 1,922.00 | -0.72% | 44,400 | 0.74 |
| Sep 08, 2026 | 1,936.00 | 1,946.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.26% | 30,100 | 0.50 |
| Sep 07, 2026 | 1,945.00 | 1,949.00 | 1,928.00 | 1,941.00 | 1,941.00 | -0.56% | 44,600 | 0.74 |
| Sep 04, 2026 | 1,963.00 | 1,969.00 | 1,946.00 | 1,952.00 | 1,952.00 | -0.41% | 37,500 | 0.62 |
| Sep 03, 2026 | 1,953.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | +0.36% | 36,900 | 0.60 |
| Sep 02, 2026 | 1,965.00 | 1,979.00 | 1,953.00 | 1,953.00 | 1,953.00 | -1.51% | 46,200 | 0.76 |
| Sep 01, 2026 | 1,981.00 | 1,988.00 | 1,970.00 | 1,983.00 | 1,983.00 | +0.51% | 59,300 | 0.98 |
| Aug 31, 2026 | 1,955.00 | 1,975.00 | 1,950.00 | 1,973.00 | 1,973.00 | +0.92% | 64,000 | 1.06 |
| Aug 28, 2026 | 1,953.00 | 1,970.00 | 1,948.00 | 1,955.00 | 1,955.00 | +0.15% | 35,300 | 0.58 |
| Aug 27, 2026 | 1,942.00 | 1,963.00 | 1,940.00 | 1,952.00 | 1,952.00 | +0.15% | 41,100 | 0.68 |
| Aug 26, 2026 | 1,935.00 | 1,952.00 | 1,935.00 | 1,949.00 | 1,949.00 | +0.93% | 48,600 | 0.80 |
| Aug 25, 2026 | 1,942.00 | 1,952.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.41% | 27,900 | 0.46 |
| Aug 24, 2026 | 1,965.00 | 1,970.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.07% | 50,800 | 0.84 |