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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,145	2,120	2,120	2,155	2,104	32,700
October 10, 2025	2,160	2,142	2,142	2,184	2,141	32,600
October 09, 2025	2,169	2,167	2,167	2,182	2,162	12,700
October 08, 2025	2,181	2,170	2,170	2,185	2,170	13,500
October 07, 2025	2,178	2,171	2,171	2,181	2,163	22,800
October 06, 2025	2,178	2,178	2,178	2,178	2,152	27,300
October 03, 2025	2,142	2,133	2,133	2,166	2,130	31,200
October 02, 2025	2,144	2,146	2,146	2,163	2,130	28,000
October 01, 2025	2,162	2,129	2,129	2,164	2,116	47,600
September 30, 2025	2,201	2,180	2,180	2,201	2,168	18,700
September 29, 2025	2,233	2,180	2,180	2,233	2,180	44,600
September 26, 2025	2,186	2,220	2,220	2,220	2,184	27,500
September 25, 2025	2,185	2,195	2,195	2,205	2,179	28,000
September 24, 2025	2,166	2,185	2,185	2,197	2,155	41,600
September 22, 2025	2,150	2,155	2,155	2,168	2,142	30,800
September 19, 2025	2,134	2,160	2,160	2,160	2,114	59,700
September 18, 2025	2,102	2,121	2,121	2,126	2,097	21,600
September 17, 2025	2,121	2,098	2,098	2,122	2,098	25,400
September 16, 2025	2,135	2,121	2,121	2,135	2,117	25,400
September 12, 2025	2,158	2,115	2,115	2,158	2,112	30,800
September 11, 2025	2,141	2,151	2,151	2,154	2,136	12,900
September 10, 2025	2,136	2,141	2,141	2,159	2,132	18,700
September 09, 2025	2,143	2,132	2,132	2,159	2,124	15,600
September 08, 2025	2,121	2,140	2,140	2,145	2,121	20,000
September 05, 2025	2,114	2,119	2,119	2,135	2,111	26,200

CAC Holdings Corporation (4725.T) JPX