Cacco Inc. (4166.T) JPX

Currency In JPY

4166.T Historical Return

If you invested ¥1000 in Cacco Inc. (4166.T) since IPO date, it would be worth ¥112.94 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥288.4, while ¥1000 invested 1 year ago would be worth ¥1,050.62. This corresponds to total returns of -88.71%, -71.16%, 5.06%, respectively, with annualized returns of -31.12%, -22.03%, 5.06%.

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
October 22, 2026	740	764	764	805	727	644,800
October 21, 2026	699	710	710	746	690	328,800
October 20, 2026	738	680	680	763	666	495,000
October 19, 2026	747	800	800	849	736	1.71M
October 16, 2026	672	732	732	732	672	857,100
October 15, 2026	667	632	632	667	627	130,900
October 14, 2026	704	677	677	737	660	462,300
October 13, 2026	765	713	713	821	713	543,700
October 09, 2026	762	735	735	809	701	507,000
October 08, 2026	794	792	792	855	756	1.38M
October 07, 2026	745	735	735	865	703	1.41M
October 06, 2026	680	715	715	735	666	211,200
October 05, 2026	647	660	660	662	645	8,900
October 02, 2026	659	641	641	709	641	97,700
October 01, 2026	646	658	658	712	646	62,400
September 30, 2026	643	646	646	649	640	2,800
September 29, 2026	650	649	649	650	644	2,100
September 28, 2026	648	650	650	658	648	1,400
September 25, 2026	650	650	650	670	641	15,100
September 24, 2026	633	640	640	640	633	1,000
September 18, 2026	628	635	635	635	628	1,100
September 17, 2026	623	633	633	638	623	2,200
September 16, 2026	618	624	624	625	618	3,500
September 15, 2026	622	619	619	626	616	3,500
September 11, 2026	627	619	619	629	616	10,800
September 10, 2026	626	630	630	630	626	1,300
September 09, 2026	628	628	628	630	626	3,600
September 08, 2026	627	628	628	630	627	1,200
September 07, 2026	631	629	629	631	627	5,900
September 04, 2026	630	633	633	633	630	1,000
September 03, 2026	630	630	630	631	627	3,500
September 02, 2026	635	630	630	638	630	3,200
September 01, 2026	635	638	638	647	635	2,300
August 31, 2026	634	637	637	641	634	3,200
August 28, 2026	632	635	635	640	631	4,400
August 27, 2026	632	634	634	635	631	1,400
August 26, 2026	632	635	635	636	632	1,400
August 25, 2026	632	632	632	634	630	1,500
August 24, 2026	640	635	635	640	634	3,500
August 21, 2026	635	632	632	635	632	1,800
August 20, 2026	631	635	635	636	631	1,900
August 19, 2026	630	631	631	631	627	3,500
August 18, 2026	631	630	630	634	629	2,600
August 17, 2026	637	633	633	637	624	12,000
August 14, 2026	633	635	635	637	630	19,000
August 13, 2026	635	637	637	640	631	9,000
August 12, 2026	633	643	643	649	633	4,000
August 10, 2026	630	632	632	638	630	5,800
August 07, 2026	634	635	635	640	634	4,900
August 06, 2026	636	634	634	636	629	5,500
August 05, 2026	633	638	638	641	629	7,000
August 04, 2026	635	633	633	639	633	3,500
August 03, 2026	640	636	636	640	628	8,000
July 31, 2026	641	642	642	643	639	5,700
July 30, 2026	639	641	641	647	637	10,300
July 29, 2026	659	644	644	661	639	18,100
July 28, 2026	654	656	656	660	654	2,800
July 27, 2026	658	663	663	665	654	4,200
July 24, 2026	662	658	658	662	651	3,400
July 23, 2026	661	666	666	666	661	1,100