Casa Inc. - 7196.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	829	830	830	833	829	23,500
August 15, 2025	832	827	827	833	826	25,300
August 14, 2025	824	830	830	831	821	52,100
August 13, 2025	825	822	822	825	821	14,000
August 12, 2025	825	823	823	825	817	65,700
August 08, 2025	826	825	825	828	825	24,900
August 07, 2025	827	825	825	828	825	18,100
August 06, 2025	828	826	826	828	825	25,800
August 05, 2025	828	825	825	829	825	35,600
August 04, 2025	820	826	826	827	818	51,000
August 01, 2025	822	824	824	824	812	91,800
July 31, 2025	825	824	824	826	822	57,200
July 30, 2025	832	822	822	839	820	199,200
July 29, 2025	863	858	858	863	858	155,600
July 28, 2025	865	863	863	867	858	183,500
July 25, 2025	861	864	864	865	860	90,400
July 24, 2025	856	859	859	860	855	79,400
July 23, 2025	850	853	853	854	849	56,900
July 22, 2025	854	850	850	854	848	58,300
July 18, 2025	851	849	849	852	849	75,900
July 17, 2025	854	851	851	854	851	47,500
July 16, 2025	855	854	854	855	851	50,600
July 15, 2025	858	855	855	859	852	41,400
July 14, 2025	858	854	854	858	852	49,400
July 11, 2025	856	855	855	856	853	39,400
July 10, 2025	859	854	854	859	852	55,500
July 09, 2025	858	859	859	859	853	46,200
July 08, 2025	860	855	855	861	850	76,700
July 07, 2025	862	859	859	863	857	44,500
July 04, 2025	863	860	860	864	856	64,200
July 03, 2025	871	862	862	872	860	62,300
July 02, 2025	866	866	866	871	866	44,100
July 01, 2025	871	865	865	875	863	96,500
June 30, 2025	877	868	868	878	868	75,300
June 27, 2025	869	868	868	873	868	51,500
June 26, 2025	861	868	868	868	861	49,900
June 25, 2025	851	857	857	858	846	22,700
June 24, 2025	850	850	850	854	843	36,700
June 23, 2025	860	851	851	860	851	60,600
June 20, 2025	864	862	862	864	858	23,100
June 19, 2025	857	855	855	863	854	36,500
June 18, 2025	849	854	854	855	849	32,200
June 17, 2025	849	849	849	850	844	27,400
June 16, 2025	845	848	848	848	841	47,100
June 13, 2025	850	847	847	853	843	43,100
June 12, 2025	845	847	847	848	839	59,900
June 11, 2025	848	837	837	850	836	67,900
June 10, 2025	837	843	843	846	837	49,200
June 09, 2025	829	836	836	839	829	50,200
June 06, 2025	823	828	828	828	822	31,400
June 05, 2025	819	821	821	824	817	43,900
June 04, 2025	815	817	817	819	810	42,000
June 03, 2025	816	815	815	819	814	25,900
June 02, 2025	814	816	816	817	810	47,900
May 30, 2025	808	811	811	813	807	39,900
May 29, 2025	809	810	810	811	806	31,900
May 28, 2025	813	807	807	814	804	40,600
May 27, 2025	804	808	808	810	801	22,600
May 26, 2025	794	804	804	804	794	45,400
May 23, 2025	793	793	793	793	788	77,000

Casa Inc. (7196.T) JPX