CAC Holdings Corporation - 4725.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,140	2,118	2,118	2,158	2,109	38,900
August 15, 2025	2,138	2,138	2,138	2,144	2,104	40,800
August 14, 2025	2,048	2,114	2,114	2,130	2,020	79,500
August 13, 2025	2,100	2,098	2,098	2,122	2,070	62,100
August 12, 2025	2,093	2,100	2,100	2,100	2,083	25,700
August 08, 2025	2,095	2,093	2,093	2,102	2,081	19,800
August 07, 2025	2,070	2,089	2,089	2,089	2,070	13,300
August 06, 2025	2,062	2,094	2,094	2,095	2,062	19,700
August 05, 2025	2,070	2,069	2,069	2,079	2,067	15,700
August 04, 2025	2,066	2,070	2,070	2,078	2,059	13,700
August 01, 2025	2,035	2,078	2,078	2,100	2,029	57,200
July 31, 2025	2,012	2,035	2,035	2,039	2,012	20,500
July 30, 2025	2,008	2,011	2,011	2,032	2,004	22,400
July 29, 2025	2,016	2,019	2,019	2,019	2,000	13,500
July 28, 2025	2,031	2,022	2,022	2,034	2,021	16,900
July 25, 2025	2,040	2,027	2,027	2,040	2,017	129,000
July 24, 2025	2,020	2,032	2,032	2,038	2,019	21,400
July 23, 2025	2,005	2,020	2,020	2,024	1,993	52,300
July 22, 2025	1,995	2,000	2,000	2,006	1,990	14,000
July 18, 2025	1,992	1,998	1,998	2,001	1,987	15,200
July 17, 2025	1,989	1,997	1,997	1,998	1,980	18,200
July 16, 2025	1,990	2,000	2,000	2,007	1,984	19,400
July 15, 2025	2,012	1,983	1,983	2,023	1,981	23,000
July 14, 2025	1,980	2,003	2,003	2,003	1,980	24,400
July 11, 2025	1,981	1,980	1,980	2,002	1,970	44,400
July 10, 2025	1,957	1,981	1,981	1,983	1,949	56,000
July 09, 2025	1,952	1,954	1,954	1,964	1,949	33,300
July 08, 2025	1,954	1,960	1,960	1,960	1,946	51,000
July 07, 2025	1,964	1,959	1,959	1,967	1,953	17,800
July 04, 2025	1,966	1,953	1,953	1,966	1,951	11,400
July 03, 2025	1,956	1,949	1,949	1,971	1,947	25,200
July 02, 2025	1,966	1,950	1,950	1,990	1,950	37,800
July 01, 2025	1,987	1,952	1,952	1,987	1,950	40,000
June 30, 2025	2,015	1,986	1,986	2,016	1,986	35,200
June 27, 2025	2,000	2,001	2,001	2,027	1,986	56,000
June 26, 2025	2,027	2,048	1,998	2,057	2,027	48,000
June 25, 2025	2,046	2,035	1,985.32	2,046	2,026	31,500
June 24, 2025	2,051	2,046	1,996.05	2,054	2,036	17,200
June 23, 2025	2,055	2,031	2,031	2,055	2,031	29,000
June 20, 2025	2,063	2,043	2,043	2,070	2,042	75,100
June 19, 2025	2,068	2,071	2,071	2,077	2,060	26,300
June 18, 2025	2,042	2,067	2,067	2,088	2,042	30,900
June 17, 2025	2,035	2,047	2,047	2,055	2,035	16,800
June 16, 2025	2,040	2,043	2,043	2,055	2,028	32,100
June 13, 2025	2,050	2,026	2,026	2,059	2,026	30,800
June 12, 2025	2,068	2,062	2,062	2,071	2,049	19,600
June 11, 2025	2,047	2,070	2,070	2,075	2,030	48,800
June 10, 2025	2,053	2,052	2,052	2,089	2,040	88,400
June 09, 2025	2,056	2,054	2,054	2,066	2,047	19,400
June 06, 2025	2,051	2,053	2,053	2,073	2,050	27,100
June 05, 2025	2,042	2,065	2,065	2,065	2,042	20,700
June 04, 2025	2,046	2,046	2,046	2,052	2,033	26,500
June 03, 2025	2,056	2,046	2,046	2,056	2,037	33,600
June 02, 2025	2,060	2,056	2,056	2,068	2,056	27,500
May 30, 2025	2,055	2,068	2,068	2,075	2,055	28,400
May 29, 2025	2,058	2,078	2,078	2,078	2,052	29,400
May 28, 2025	2,068	2,054	2,054	2,069	2,047	28,000
May 27, 2025	2,059	2,058	2,058	2,064	2,043	17,200
May 26, 2025	2,044	2,059	2,059	2,064	2,044	17,100
May 23, 2025	2,040	2,036	2,036	2,049	2,035	12,400

CAC Holdings Corporation (4725.T) JPX