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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,070	2,074	2,074	2,079	2,058	70,700
January 13, 2026	2,064	2,064	2,064	2,075	2,058	82,500
January 09, 2026	2,071	2,063	2,063	2,077	2,056	52,200
January 08, 2026	2,077	2,070	2,070	2,077	2,063	49,400
January 07, 2026	2,045	2,065	2,065	2,069	2,039	80,100
January 06, 2026	2,055	2,045	2,045	2,055	2,040	31,200
January 05, 2026	2,052	2,047	2,047	2,060	2,041	64,300
December 30, 2025	2,057	2,056	2,056	2,058	2,044	44,500
December 29, 2025	2,050	2,047	2,047	2,051	2,033	92,400
December 26, 2025	2,095	2,087	2,037	2,100	2,086	64,100
December 25, 2025	2,089	2,092	2,092	2,096	2,084	31,900
December 24, 2025	2,075	2,076	2,076	2,085	2,072	42,500
December 23, 2025	2,053	2,069	2,069	2,074	2,050	57,700
December 22, 2025	2,056	2,050	2,050	2,061	2,048	47,200
December 19, 2025	2,053	2,052	2,052	2,063	2,052	41,200
December 18, 2025	2,050	2,051	2,051	2,060	2,045	25,800
December 17, 2025	2,053	2,045	2,045	2,057	2,043	38,800
December 16, 2025	2,071	2,052	2,052	2,071	2,052	60,300
December 15, 2025	2,057	2,070	2,070	2,070	2,053	14,300
December 12, 2025	2,055	2,051	2,051	2,064	2,048	27,400
December 11, 2025	2,068	2,040	2,040	2,070	2,040	65,000
December 10, 2025	2,077	2,067	2,067	2,079	2,067	17,000
December 09, 2025	2,067	2,068	2,068	2,079	2,067	18,300
December 08, 2025	2,056	2,073	2,073	2,076	2,056	15,600
December 05, 2025	2,071	2,058	2,058	2,073	2,058	25,600
December 04, 2025	2,065	2,071	2,071	2,080	2,064	20,500
December 03, 2025	2,075	2,065	2,065	2,078	2,065	25,900
December 02, 2025	2,082	2,081	2,081	2,086	2,070	25,400
December 01, 2025	2,106	2,079	2,079	2,106	2,077	32,200
November 28, 2025	2,100	2,090	2,090	2,109	2,090	25,500
November 27, 2025	2,099	2,095	2,095	2,116	2,089	38,500
November 26, 2025	2,076	2,090	2,090	2,096	2,076	19,700
November 25, 2025	2,080	2,074	2,074	2,090	2,072	23,100
November 21, 2025	2,046	2,076	2,076	2,077	2,046	21,700
November 20, 2025	2,051	2,054	2,054	2,069	2,049	30,100
November 19, 2025	2,053	2,047	2,047	2,067	2,045	21,700
November 18, 2025	2,064	2,062	2,062	2,074	2,056	26,300
November 17, 2025	2,078	2,065	2,065	2,080	2,063	24,800
November 14, 2025	2,071	2,070	2,070	2,085	2,065	58,500
November 13, 2025	2,175	2,093	2,093	2,188	2,080	49,200
November 12, 2025	2,163	2,172	2,172	2,187	2,159	18,700
November 11, 2025	2,153	2,160	2,160	2,163	2,145	21,100
November 10, 2025	2,140	2,149	2,149	2,149	2,139	10,800
November 07, 2025	2,146	2,138	2,138	2,154	2,134	10,000
November 06, 2025	2,130	2,141	2,141	2,156	2,124	21,600
November 05, 2025	2,130	2,141	2,141	2,156	2,124	22,200
November 04, 2025	2,128	2,126	2,126	2,149	2,110	23,300
October 31, 2025	2,132	2,137	2,137	2,140	2,115	18,100
October 30, 2025	2,132	2,137	2,137	2,140	2,115	30,700
October 29, 2025	2,169	2,113	2,113	2,169	2,113	25,700
October 28, 2025	2,179	2,151	2,151	2,179	2,149	26,300
October 27, 2025	2,181	2,179	2,179	2,187	2,173	14,600
October 24, 2025	2,167	2,170	2,170	2,170	2,158	12,000
October 23, 2025	2,154	2,153	2,153	2,168	2,152	12,900
October 22, 2025	2,159	2,167	2,167	2,167	2,152	12,100
October 21, 2025	2,168	2,151	2,151	2,168	2,150	12,900
October 20, 2025	2,151	2,148	2,148	2,166	2,148	13,600
October 17, 2025	2,140	2,125	2,125	2,148	2,121	18,500
October 16, 2025	2,153	2,135	2,135	2,158	2,132	18,300
October 15, 2025	2,142	2,153	2,153	2,155	2,132	11,000

CAC Holdings Corporation (4725.T) JPX