Cacco Inc. (4166.T) JPX

682.00

-3(-0.44%)

Updated at May 14 10:06AM

Currency In JPY

4166.T Historical Return

If you invested ¥1000 in Cacco Inc. (4166.T) since IPO date, it would be worth ¥100.29 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥210.82, while ¥1000 invested 1 year ago would be worth ¥1,110.75. This corresponds to total returns of -89.97%, -78.92%, 11.07%, respectively, with annualized returns of -34.65%, -26.74%, 11.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4166.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	680	685	685	687	676	3,500
May 12, 2026	679	680	680	680	675	7,600
May 11, 2026	671	676	676	679	671	5,300
May 08, 2026	679	671	671	679	671	8,400
May 07, 2026	684	680	680	686	675	8,700
May 01, 2026	687	685	685	691	680	4,200
April 30, 2026	685	690	690	692	685	1,600
April 28, 2026	687	688	688	697	686	4,300
April 27, 2026	691	689	689	694	689	3,400
April 24, 2026	696	698	698	698	692	1,600
April 23, 2026	703	696	696	703	690	4,700
April 22, 2026	700	703	703	708	695	3,000
April 21, 2026	700	703	703	703	699	1,500
April 20, 2026	699	700	700	700	698	1,500
April 17, 2026	702	699	699	702	699	3,300
April 16, 2026	706	700	700	708	700	6,700
April 15, 2026	719	706	706	719	700	14,200
April 14, 2026	719	726	726	807	719	99,500
April 13, 2026	694	705	705	705	694	1,000
April 10, 2026	695	700	700	702	695	2,800
April 09, 2026	700	701	701	702	698	2,500
April 08, 2026	694	700	700	704	693	2,500
April 07, 2026	690	696	696	699	688	2,000
April 06, 2026	682	697	697	697	682	2,300
April 03, 2026	699	683	683	701	678	10,400
April 02, 2026	708	698	698	729	690	13,200
April 01, 2026	709	709	709	716	709	5,100
March 31, 2026	708	707	707	708	703	2,200
March 30, 2026	718	708	708	723	708	5,100
March 27, 2026	725	724	724	725	722	7,500
March 26, 2026	729	729	729	739	729	4,100
March 25, 2026	733	728	728	737	727	9,400
March 24, 2026	708	733	733	747	708	7,800
March 23, 2026	715	708	708	715	699	6,300
March 19, 2026	698	715	715	724	698	4,800
March 18, 2026	714	713	713	714	707	2,400
March 17, 2026	689	710	710	710	682	10,400
March 16, 2026	686	688	688	688	686	1,000
March 13, 2026	682	685	685	685	680	2,200
March 12, 2026	685	684	684	708	684	4,300
March 11, 2026	706	693	693	707	693	2,700
March 10, 2026	676	689	711	690	676	3,400
March 09, 2026	664	672	672	680	650	17,600
March 06, 2026	685	694	694	698	674	9,300
March 05, 2026	687	692	692	697	670	12,700
March 04, 2026	703	682	677	708	673	21,900
March 03, 2026	717	707	707	717	704	6,900
March 02, 2026	720	720	720	729	715	6,300
February 27, 2026	725	729	729	732	725	1,100
February 26, 2026	708	726	726	733	708	8,900
February 25, 2026	705	713	713	718	704	8,900
February 24, 2026	714	704	704	716	703	7,200
February 20, 2026	716	714	714	719	713	4,600
February 19, 2026	719	722	722	725	711	8,400
February 18, 2026	719	719	719	728	716	10,200
February 17, 2026	731	719	719	731	714	11,800
February 16, 2026	750	728	728	753	728	14,700
February 13, 2026	775	752	752	778	752	16,800
February 12, 2026	776	775	775	784	770	9,600
February 10, 2026	755	776	776	776	754	7,300