Want to see JP:9331 full AI Analyst Report?
Caster Co. Ltd. (9331) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 518.00 | 560.00 | 518.00 | 550.00 | 550.00 | +6.18% | 1,600 | 0.76 |
| Oct 30, 2026 | 520.00 | 520.00 | 515.00 | 518.00 | 518.00 | -1.33% | 2,500 | 1.20 |
| Oct 29, 2026 | 534.00 | 534.00 | 522.00 | 525.00 | 525.00 | -1.69% | 1,000 | 0.48 |
| Oct 28, 2026 | 525.00 | 548.00 | 521.00 | 534.00 | 534.00 | -1.84% | 4,800 | 2.34 |
| Oct 27, 2026 | 534.00 | 544.00 | 534.00 | 544.00 | 544.00 | +1.68% | 300 | 0.14 |
| Oct 26, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -2.90% | 1,600 | 0.78 |
| Oct 23, 2026 | 576.00 | 576.00 | 551.00 | 551.00 | 551.00 | -5.33% | 2,200 | 1.08 |
| Oct 22, 2026 | 587.00 | 594.00 | 578.00 | 582.00 | 582.00 | -1.36% | 3,900 | 1.94 |
| Oct 21, 2026 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 1,400 | 0.69 |
| Oct 20, 2026 | 579.00 | 633.00 | 576.00 | 610.00 | 610.00 | +4.99% | 14,500 | 7.96 |
| Oct 19, 2026 | 581.00 | 590.00 | 572.00 | 581.00 | 581.00 | -1.53% | 2,800 | 1.55 |
| Oct 16, 2026 | 570.00 | 590.00 | 557.00 | 590.00 | 590.00 | +4.42% | 9,700 | 5.74 |
| Oct 15, 2026 | 605.00 | 605.00 | 565.00 | 565.00 | 565.00 | -15.04% | 19,700 | 14.31 |
| Oct 14, 2026 | 695.00 | 734.00 | 663.00 | 665.00 | 665.00 | -4.32% | 15,700 | 13.01 |
| Oct 13, 2026 | 698.00 | 698.00 | 679.00 | 695.00 | 695.00 | +0.58% | 1,100 | 0.81 |
| Oct 12, 2026 | 691.00 | 691.00 | 690.00 | 691.00 | 691.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 691.00 | 691.00 | 690.00 | 691.00 | 691.00 | -1.00% | 300 | 0.09 |
| Oct 08, 2026 | 707.00 | 707.00 | 698.00 | 698.00 | 698.00 | -0.29% | 1,400 | 0.40 |
| Oct 07, 2026 | 670.00 | 700.00 | 661.00 | 700.00 | 700.00 | +4.48% | 2,000 | 0.56 |
| Oct 06, 2026 | 670.00 | 680.00 | 667.00 | 670.00 | 670.00 | +0.45% | 900 | 0.25 |
| Oct 05, 2026 | 670.00 | 670.00 | 667.00 | 667.00 | 667.00 | -0.45% | 300 | 0.08 |
| Oct 02, 2026 | 671.00 | 671.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,700 | 0.47 |
| Oct 01, 2026 | 690.00 | 691.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,300 | 0.92 |
| Sep 30, 2026 | 701.00 | 703.00 | 690.00 | 690.00 | 690.00 | -3.09% | 1,800 | 0.50 |
| Sep 29, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | +0.99% | 300 | 0.08 |
| Sep 28, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.42% | 200 | 0.05 |
| Sep 25, 2026 | 705.00 | 714.00 | 705.00 | 708.00 | 708.00 | +1.87% | 2,100 | 0.56 |
| Sep 24, 2026 | 691.00 | 695.00 | 691.00 | 695.00 | 695.00 | +0.43% | 400 | 0.11 |
| Sep 23, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | -0.57% | 700 | 0.17 |
| Sep 17, 2026 | 707.00 | 707.00 | 696.00 | 696.00 | 696.00 | -1.56% | 4,000 | 0.99 |
| Sep 16, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | +0.00% | 200 | 0.05 |
| Sep 15, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | +0.00% | 100 | 0.02 |
| Sep 14, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | +0.00% | 500 | 0.11 |
| Sep 11, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -1.94% | 200 | 0.04 |
| Sep 10, 2026 | 721.00 | 721.00 | 707.00 | 721.00 | 721.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 707.00 | 721.00 | 707.00 | 721.00 | 721.00 | +1.55% | 300 | 0.06 |
| Sep 08, 2026 | 722.00 | 722.00 | 708.00 | 710.00 | 710.00 | -1.66% | 400 | 0.05 |
| Sep 07, 2026 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | +0.00% | 300 | 0.03 |
| Sep 04, 2026 | 722.00 | 722.00 | 707.00 | 722.00 | 722.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 720.00 | 722.00 | 707.00 | 722.00 | 722.00 | +0.28% | 600 | 0.05 |
| Sep 02, 2026 | 734.00 | 734.00 | 715.00 | 720.00 | 720.00 | -1.91% | 1,200 | 0.09 |
| Sep 01, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -0.68% | 200 | 0.01 |
| Aug 31, 2026 | 725.00 | 750.00 | 725.00 | 739.00 | 739.00 | -0.14% | 1,500 | 0.08 |
| Aug 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | +0.00% | 100 | 0.01 |
| Aug 27, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | +0.00% | 2,000 | 0.10 |
| Aug 25, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | +1.51% | 1,500 | 0.08 |
