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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,919	1,906	1,906	1,919	1,891	44,200
February 19, 2026	1,902	1,920	1,920	1,923	1,892	176,600
February 18, 2026	1,885	1,898	1,898	1,903	1,885	37,600
February 17, 2026	1,902	1,882	1,882	1,902	1,869	137,200
February 16, 2026	1,936	1,901	1,901	1,939	1,899	181,800
February 13, 2026	1,992	1,954	1,954	2,000	1,950	109,400
February 12, 2026	2,037	1,997	1,997	2,037	1,995	65,300
February 10, 2026	2,015	2,035	2,035	2,044	2,015	65,200
February 09, 2026	1,997	2,010	2,010	2,012	1,988	75,700
February 06, 2026	1,987	1,969	1,969	1,987	1,962	86,800
February 05, 2026	2,005	1,989	1,989	2,010	1,986	98,700
February 04, 2026	2,006	1,993	1,993	2,009	1,990	66,600
February 03, 2026	2,021	2,006	2,006	2,021	2,002	39,300
February 02, 2026	2,027	2,007	2,007	2,038	2,007	54,000
January 30, 2026	2,016	2,005	2,005	2,024	1,990	87,800
January 29, 2026	2,006	2,016	2,016	2,023	1,987	80,400
January 28, 2026	2,017	2,014	2,014	2,020	2,001	50,300
January 27, 2026	2,031	2,023	2,023	2,031	2,016	63,200
January 26, 2026	2,040	2,029	2,029	2,044	2,013	68,200
January 23, 2026	2,056	2,049	2,049	2,066	2,046	40,100
January 22, 2026	2,036	2,056	2,056	2,062	2,034	33,100
January 21, 2026	2,041	2,030	2,030	2,041	2,024	69,600
January 20, 2026	2,053	2,041	2,041	2,053	2,039	53,800
January 19, 2026	2,079	2,053	2,053	2,079	2,051	32,600
January 16, 2026	2,078	2,078	2,078	2,080	2,062	31,600
January 15, 2026	2,072	2,079	2,079	2,079	2,056	43,400
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

CAC Holdings Corporation (4725.T) JPX