CAVE Interactive CO.,LTD. (3760.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,460.00 | 1,460.00 | 1,440.00 | 1,449.00 | 1,449.00 | 22,100 |
| 27 Jun 2024 | 1,499.00 | 1,505.00 | 1,457.00 | 1,460.00 | 1,460.00 | 51,800 |
| 26 Jun 2024 | 1,425.00 | 1,498.00 | 1,422.00 | 1,498.00 | 1,498.00 | 62,200 |
| 25 Jun 2024 | 1,410.00 | 1,428.00 | 1,410.00 | 1,428.00 | 1,428.00 | 22,400 |
| 24 Jun 2024 | 1,415.00 | 1,432.00 | 1,402.00 | 1,424.00 | 1,424.00 | 25,600 |
| 21 Jun 2024 | 1,421.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | 28,200 |
| 20 Jun 2024 | 1,394.00 | 1,435.00 | 1,394.00 | 1,426.00 | 1,426.00 | 26,400 |
| 19 Jun 2024 | 1,403.00 | 1,429.00 | 1,394.00 | 1,403.00 | 1,403.00 | 46,000 |
| 18 Jun 2024 | 1,442.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 20,500 |
| 17 Jun 2024 | 1,451.00 | 1,459.00 | 1,432.00 | 1,442.00 | 1,442.00 | 28,000 |
| 14 Jun 2024 | 1,421.00 | 1,495.00 | 1,405.00 | 1,474.00 | 1,474.00 | 66,600 |
| 13 Jun 2024 | 1,600.00 | 1,608.00 | 1,423.00 | 1,423.00 | 1,423.00 | 280,700 |
| 12 Jun 2024 | 1,544.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,561.00 | 10,300 |
| 11 Jun 2024 | 1,550.00 | 1,555.00 | 1,539.00 | 1,544.00 | 1,544.00 | 7,700 |
| 10 Jun 2024 | 1,527.00 | 1,549.00 | 1,513.00 | 1,543.00 | 1,543.00 | 8,300 |
| 07 Jun 2024 | 1,520.00 | 1,540.00 | 1,503.00 | 1,531.00 | 1,531.00 | 12,300 |
| 06 Jun 2024 | 1,529.00 | 1,554.00 | 1,502.00 | 1,527.00 | 1,527.00 | 18,800 |
| 05 Jun 2024 | 1,543.00 | 1,559.00 | 1,517.00 | 1,522.00 | 1,522.00 | 10,600 |
| 04 Jun 2024 | 1,549.00 | 1,574.00 | 1,541.00 | 1,543.00 | 1,543.00 | 16,200 |
| 03 Jun 2024 | 1,516.00 | 1,563.00 | 1,516.00 | 1,538.00 | 1,538.00 | 17,200 |
| 31 May 2024 | 1,482.00 | 1,555.00 | 1,458.00 | 1,542.00 | 1,542.00 | 59,500 |
| 30 May 2024 | 1,555.00 | 1,574.00 | 1,500.00 | 1,502.00 | 1,502.00 | 63,700 |
| 30 May 2024 | 5 Dividend | |||||
| 29 May 2024 | 1,633.00 | 1,636.00 | 1,568.00 | 1,595.00 | 1,590.00 | 39,100 |
| 28 May 2024 | 1,598.00 | 1,647.00 | 1,596.00 | 1,628.00 | 1,622.90 | 28,300 |
| 27 May 2024 | 1,625.00 | 1,625.00 | 1,591.00 | 1,614.00 | 1,608.94 | 26,900 |
| 24 May 2024 | 1,617.00 | 1,649.00 | 1,617.00 | 1,632.00 | 1,626.88 | 15,300 |
| 23 May 2024 | 1,628.00 | 1,645.00 | 1,619.00 | 1,640.00 | 1,634.86 | 21,400 |
| 22 May 2024 | 1,630.00 | 1,654.00 | 1,616.00 | 1,637.00 | 1,631.87 | 31,400 |
| 21 May 2024 | 1,639.00 | 1,668.00 | 1,613.00 | 1,651.00 | 1,645.82 | 65,900 |
| 20 May 2024 | 1,690.00 | 1,699.00 | 1,630.00 | 1,630.00 | 1,624.89 | 71,500 |
| 17 May 2024 | 1,712.00 | 1,730.00 | 1,684.00 | 1,711.00 | 1,705.64 | 51,400 |
| 16 May 2024 | 1,669.00 | 1,719.00 | 1,644.00 | 1,692.00 | 1,686.70 | 48,900 |
| 15 May 2024 | 1,680.00 | 1,693.00 | 1,634.00 | 1,655.00 | 1,649.81 | 42,100 |
| 14 May 2024 | 1,607.00 | 1,674.00 | 1,601.00 | 1,655.00 | 1,649.81 | 66,700 |
| 13 May 2024 | 1,566.00 | 1,613.00 | 1,551.00 | 1,608.00 | 1,602.96 | 48,000 |
| 10 May 2024 | 1,578.00 | 1,578.00 | 1,535.00 | 1,537.00 | 1,532.18 | 26,400 |
| 09 May 2024 | 1,574.00 | 1,608.00 | 1,555.00 | 1,571.00 | 1,566.08 | 85,300 |
| 08 May 2024 | 1,542.00 | 1,596.00 | 1,542.00 | 1,574.00 | 1,569.07 | 46,600 |
| 07 May 2024 | 1,572.00 | 1,582.00 | 1,542.00 | 1,542.00 | 1,537.17 | 45,400 |
| 02 May 2024 | 1,537.00 | 1,584.00 | 1,536.00 | 1,560.00 | 1,555.11 | 36,400 |
| 01 May 2024 | 1,520.00 | 1,565.00 | 1,506.00 | 1,541.00 | 1,536.17 | 48,300 |
| 30 Apr 2024 | 1,503.00 | 1,534.00 | 1,483.00 | 1,509.00 | 1,504.27 | 56,300 |
| 26 Apr 2024 | 1,520.00 | 1,532.00 | 1,477.00 | 1,521.00 | 1,516.23 | 60,800 |
| 25 Apr 2024 | 1,540.00 | 1,568.00 | 1,507.00 | 1,521.00 | 1,516.23 | 81,000 |
| 24 Apr 2024 | 1,590.00 | 1,620.00 | 1,544.00 | 1,554.00 | 1,549.13 | 95,600 |
| 23 Apr 2024 | 1,602.00 | 1,650.00 | 1,560.00 | 1,597.00 | 1,591.99 | 121,700 |
| 22 Apr 2024 | 1,573.00 | 1,638.00 | 1,535.00 | 1,630.00 | 1,624.89 | 217,400 |
| 19 Apr 2024 | 1,437.00 | 1,571.00 | 1,392.00 | 1,532.00 | 1,527.20 | 316,600 |
| 18 Apr 2024 | 1,368.00 | 1,447.00 | 1,358.00 | 1,433.00 | 1,428.51 | 73,100 |
| 17 Apr 2024 | 1,419.00 | 1,428.00 | 1,355.00 | 1,369.00 | 1,364.71 | 113,500 |
| 16 Apr 2024 | 1,420.00 | 1,420.00 | 1,367.00 | 1,406.00 | 1,401.59 | 131,500 |
| 15 Apr 2024 | 1,420.00 | 1,450.00 | 1,394.00 | 1,427.00 | 1,422.53 | 83,100 |
| 12 Apr 2024 | 1,495.00 | 1,520.00 | 1,410.00 | 1,426.00 | 1,421.53 | 258,700 |
| 11 Apr 2024 | 1,601.00 | 1,623.00 | 1,492.00 | 1,497.00 | 1,492.31 | 372,800 |
| 10 Apr 2024 | 1,711.00 | 1,758.00 | 1,699.00 | 1,725.00 | 1,719.59 | 147,700 |
| 09 Apr 2024 | 1,675.00 | 1,710.00 | 1,657.00 | 1,710.00 | 1,704.64 | 62,100 |
| 08 Apr 2024 | 1,668.00 | 1,673.00 | 1,630.00 | 1,673.00 | 1,667.76 | 81,900 |
| 05 Apr 2024 | 1,584.00 | 1,660.00 | 1,565.00 | 1,628.00 | 1,622.90 | 105,800 |
| 04 Apr 2024 | 1,700.00 | 1,713.00 | 1,596.00 | 1,613.00 | 1,607.94 | 127,400 |
| 03 Apr 2024 | 1,701.00 | 1,723.00 | 1,684.00 | 1,689.00 | 1,683.71 | 72,700 |
| 02 Apr 2024 | 1,795.00 | 1,795.00 | 1,724.00 | 1,724.00 | 1,718.60 | 76,700 |
| 01 Apr 2024 | 1,800.00 | 1,836.00 | 1,788.00 | 1,795.00 | 1,789.37 | 65,600 |
| 29 Mar 2024 | 1,799.00 | 1,817.00 | 1,765.00 | 1,773.00 | 1,767.44 | 71,300 |
| 28 Mar 2024 | 1,790.00 | 1,817.00 | 1,765.00 | 1,782.00 | 1,776.41 | 39,300 |
| 27 Mar 2024 | 1,834.00 | 1,834.00 | 1,785.00 | 1,788.00 | 1,782.40 | 60,800 |
| 26 Mar 2024 | 1,819.00 | 1,835.00 | 1,803.00 | 1,825.00 | 1,819.28 | 59,900 |
| 25 Mar 2024 | 1,826.00 | 1,866.00 | 1,816.00 | 1,816.00 | 1,810.31 | 82,500 |
| 22 Mar 2024 | 1,850.00 | 1,853.00 | 1,816.00 | 1,846.00 | 1,840.21 | 59,600 |
| 21 Mar 2024 | 1,888.00 | 1,888.00 | 1,845.00 | 1,848.00 | 1,842.21 | 94,100 |
| 19 Mar 2024 | 1,835.00 | 1,871.00 | 1,800.00 | 1,859.00 | 1,853.17 | 160,600 |
| 18 Mar 2024 | 1,748.00 | 1,843.00 | 1,738.00 | 1,843.00 | 1,837.22 | 196,500 |
| 15 Mar 2024 | 1,710.00 | 1,716.00 | 1,684.00 | 1,708.00 | 1,702.65 | 62,300 |
| 14 Mar 2024 | 1,696.00 | 1,725.00 | 1,692.00 | 1,724.00 | 1,718.60 | 39,400 |
| 13 Mar 2024 | 1,731.00 | 1,731.00 | 1,669.00 | 1,687.00 | 1,681.71 | 78,100 |
| 12 Mar 2024 | 1,694.00 | 1,739.00 | 1,673.00 | 1,729.00 | 1,723.58 | 47,300 |
| 11 Mar 2024 | 1,688.00 | 1,711.00 | 1,653.00 | 1,694.00 | 1,688.69 | 101,600 |
| 08 Mar 2024 | 1,737.00 | 1,760.00 | 1,718.00 | 1,720.00 | 1,714.61 | 59,600 |
| 07 Mar 2024 | 1,808.00 | 1,818.00 | 1,740.00 | 1,752.00 | 1,746.51 | 119,100 |
| 06 Mar 2024 | 1,683.00 | 1,743.00 | 1,671.00 | 1,737.00 | 1,731.55 | 98,800 |
| 05 Mar 2024 | 1,790.00 | 1,797.00 | 1,736.00 | 1,736.00 | 1,730.56 | 118,500 |
| 04 Mar 2024 | 1,775.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,784.39 | 69,600 |
| 01 Mar 2024 | 1,777.00 | 1,808.00 | 1,756.00 | 1,777.00 | 1,771.43 | 72,600 |
| 29 Feb 2024 | 1,787.00 | 1,818.00 | 1,750.00 | 1,766.00 | 1,760.46 | 68,800 |
| 28 Feb 2024 | 1,810.00 | 1,824.00 | 1,774.00 | 1,790.00 | 1,784.39 | 78,400 |
| 27 Feb 2024 | 1,725.00 | 1,810.00 | 1,713.00 | 1,795.00 | 1,789.37 | 102,300 |
| 26 Feb 2024 | 1,713.00 | 1,740.00 | 1,666.00 | 1,720.00 | 1,714.61 | 79,500 |
| 22 Feb 2024 | 1,680.00 | 1,726.00 | 1,662.00 | 1,706.00 | 1,700.65 | 73,100 |
| 21 Feb 2024 | 1,690.00 | 1,730.00 | 1,679.00 | 1,688.00 | 1,682.71 | 89,400 |
| 20 Feb 2024 | 1,730.00 | 1,766.00 | 1,694.00 | 1,702.00 | 1,696.66 | 75,400 |
| 19 Feb 2024 | 1,727.00 | 1,765.00 | 1,659.00 | 1,729.00 | 1,723.58 | 239,800 |
| 16 Feb 2024 | 1,651.00 | 1,770.00 | 1,632.00 | 1,738.00 | 1,732.55 | 232,400 |
| 15 Feb 2024 | 1,527.00 | 1,678.00 | 1,527.00 | 1,651.00 | 1,645.82 | 304,700 |
| 14 Feb 2024 | 1,537.00 | 1,542.00 | 1,506.00 | 1,509.00 | 1,504.27 | 128,700 |
| 13 Feb 2024 | 1,602.00 | 1,609.00 | 1,549.00 | 1,553.00 | 1,548.13 | 144,700 |
| 09 Feb 2024 | 1,555.00 | 1,623.00 | 1,555.00 | 1,616.00 | 1,610.93 | 165,200 |
| 08 Feb 2024 | 1,568.00 | 1,577.00 | 1,518.00 | 1,560.00 | 1,555.11 | 155,100 |
| 07 Feb 2024 | 1,575.00 | 1,603.00 | 1,534.00 | 1,559.00 | 1,554.11 | 136,300 |
| 06 Feb 2024 | 1,598.00 | 1,598.00 | 1,543.00 | 1,554.00 | 1,549.13 | 106,000 |
| 05 Feb 2024 | 1,527.00 | 1,590.00 | 1,503.00 | 1,588.00 | 1,583.02 | 117,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.