Want to see JP:7196 full AI Analyst Report?
Casa Inc. (7196) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 731.00 | 734.00 | 730.00 | 730.00 | 730.00 | -0.14% | 5,100 | 0.59 |
| Oct 29, 2026 | 733.00 | 735.00 | 731.00 | 731.00 | 731.00 | -0.41% | 3,100 | 0.34 |
| Oct 28, 2026 | 735.00 | 735.00 | 733.00 | 734.00 | 734.00 | +0.41% | 3,200 | 0.32 |
| Oct 27, 2026 | 735.00 | 735.00 | 730.00 | 731.00 | 731.00 | -0.54% | 6,100 | 0.53 |
| Oct 26, 2026 | 734.00 | 735.00 | 731.00 | 735.00 | 735.00 | +0.68% | 7,900 | 0.63 |
| Oct 23, 2026 | 730.00 | 732.00 | 728.00 | 730.00 | 730.00 | +0.00% | 6,500 | 0.50 |
| Oct 22, 2026 | 730.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.14% | 4,900 | 0.36 |
| Oct 21, 2026 | 732.00 | 733.00 | 730.00 | 731.00 | 731.00 | +0.00% | 4,800 | 0.34 |
| Oct 20, 2026 | 730.00 | 733.00 | 729.00 | 731.00 | 731.00 | -0.27% | 5,800 | 0.40 |
| Oct 19, 2026 | 730.00 | 734.00 | 730.00 | 733.00 | 733.00 | +0.14% | 4,100 | 0.28 |
| Oct 16, 2026 | 730.00 | 734.00 | 730.00 | 732.00 | 732.00 | +0.00% | 6,000 | 0.40 |
| Oct 15, 2026 | 733.00 | 736.00 | 731.00 | 732.00 | 732.00 | -0.41% | 5,400 | 0.36 |
| Oct 14, 2026 | 737.00 | 737.00 | 734.00 | 735.00 | 735.00 | -0.27% | 4,200 | 0.27 |
| Oct 13, 2026 | 733.00 | 739.00 | 733.00 | 737.00 | 737.00 | +0.14% | 4,100 | 0.26 |
| Oct 12, 2026 | 736.00 | 740.00 | 732.00 | 736.00 | 736.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 735.00 | 740.00 | 732.00 | 736.00 | 736.00 | +0.41% | 5,800 | 0.36 |
| Oct 08, 2026 | 732.00 | 736.00 | 732.00 | 733.00 | 733.00 | -0.14% | 5,400 | 0.33 |
| Oct 07, 2026 | 738.00 | 742.00 | 734.00 | 734.00 | 734.00 | -0.54% | 9,800 | 0.60 |
| Oct 06, 2026 | 738.00 | 745.00 | 737.00 | 738.00 | 738.00 | -0.40% | 9,700 | 0.59 |
| Oct 05, 2026 | 745.00 | 745.00 | 740.00 | 741.00 | 741.00 | -0.67% | 7,600 | 0.46 |
| Oct 02, 2026 | 747.00 | 747.00 | 745.00 | 746.00 | 746.00 | -0.13% | 600 | 0.04 |
| Oct 01, 2026 | 749.00 | 751.00 | 745.00 | 747.00 | 747.00 | -0.40% | 12,200 | 0.71 |
| Sep 30, 2026 | 748.00 | 753.00 | 748.00 | 750.00 | 750.00 | -0.13% | 4,600 | 0.26 |
| Sep 29, 2026 | 751.00 | 754.00 | 749.00 | 751.00 | 751.00 | -0.40% | 3,000 | 0.16 |
| Sep 28, 2026 | 753.00 | 754.00 | 748.00 | 754.00 | 754.00 | +0.40% | 13,200 | 0.71 |
| Sep 25, 2026 | 746.00 | 751.00 | 746.00 | 751.00 | 751.00 | +0.13% | 4,100 | 0.22 |
| Sep 24, 2026 | 747.00 | 752.00 | 745.00 | 750.00 | 750.00 | -0.40% | 16,500 | 0.86 |
| Sep 23, 2026 | 754.00 | 754.00 | 749.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 754.00 | 754.00 | 749.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 754.00 | 754.00 | 749.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 754.00 | 754.00 | 749.00 | 753.00 | 753.00 | -0.13% | 8,300 | 0.40 |
| Sep 17, 2026 | 755.00 | 755.00 | 750.00 | 754.00 | 754.00 | -0.13% | 4,500 | 0.22 |
| Sep 16, 2026 | 750.00 | 758.00 | 750.00 | 755.00 | 755.00 | +0.80% | 25,400 | 1.24 |
| Sep 15, 2026 | 738.00 | 749.00 | 737.00 | 749.00 | 749.00 | +1.77% | 12,800 | 0.62 |
| Sep 14, 2026 | 731.00 | 736.00 | 730.00 | 736.00 | 736.00 | +0.96% | 7,500 | 0.36 |
| Sep 11, 2026 | 741.00 | 745.00 | 727.00 | 729.00 | 729.00 | -1.75% | 25,000 | 1.23 |
| Sep 10, 2026 | 742.00 | 750.00 | 742.00 | 742.00 | 742.00 | -0.13% | 13,700 | 0.67 |
| Sep 09, 2026 | 744.00 | 745.00 | 742.00 | 743.00 | 743.00 | -0.40% | 5,300 | 0.26 |
| Sep 08, 2026 | 745.00 | 747.00 | 743.00 | 746.00 | 746.00 | +0.13% | 3,500 | 0.17 |
| Sep 07, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.27% | 4,200 | 0.20 |
| Sep 04, 2026 | 746.00 | 749.00 | 746.00 | 747.00 | 747.00 | +0.13% | 3,900 | 0.18 |
| Sep 03, 2026 | 744.00 | 749.00 | 744.00 | 746.00 | 746.00 | -0.27% | 6,800 | 0.32 |
| Sep 02, 2026 | 747.00 | 748.00 | 741.00 | 748.00 | 748.00 | +0.54% | 6,500 | 0.30 |
| Sep 01, 2026 | 741.00 | 748.00 | 741.00 | 744.00 | 744.00 | -0.40% | 5,900 | 0.28 |
| Aug 31, 2026 | 741.00 | 747.00 | 741.00 | 747.00 | 747.00 | +0.67% | 11,800 | 0.55 |
| Aug 28, 2026 | 743.00 | 746.00 | 742.00 | 742.00 | 742.00 | -0.13% | 6,400 | 0.30 |
| Aug 27, 2026 | 745.00 | 748.00 | 743.00 | 743.00 | 743.00 | -0.13% | 8,500 | 0.39 |
| Aug 26, 2026 | 750.00 | 750.00 | 743.00 | 744.00 | 744.00 | -0.27% | 7,700 | 0.35 |
| Aug 25, 2026 | 744.00 | 746.00 | 743.00 | 746.00 | 746.00 | +0.13% | 6,400 | 0.29 |
| Aug 24, 2026 | 744.00 | 746.00 | 743.00 | 745.00 | 745.00 | -0.40% | 6,900 | 0.31 |