Stock listing
Tokyo:4725 CAC Holdings Corporation 株価
Home listing (Tokyo) of CAC Holdings Corporation
Follow CAC Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:4725
¥1,947.00 JPY -15.00 (-0.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,946.00 – ¥1,977.00 JPYNov 4, 2026
- Volume
- 52,700 sharesNov 4, 2026
- Market cap
- ¥39.99B JPYAt the close on Nov 4, 2026 · price × 20.54M shares outstanding
- Traded on an average day
- ¥100.1M JPYMedian day 46,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:CB4 | €11.00 EUR | -0.10 (-0.9%) | — | €11.00 | €11.00 | €11.00 | €11.10 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4725 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,947.00 | -15.00 | -0.8% | ¥1,968.00 | ¥1,977.00 | ¥1,946.00 | 52,700 | |
| ¥1,962.00 | -13.00 | -0.7% | ¥1,975.00 | ¥1,982.00 | ¥1,959.00 | 33,700 | |
| ¥1,975.00 | -4.00 | -0.2% | ¥1,990.00 | ¥1,996.00 | ¥1,965.00 | 50,200 | |
| ¥1,979.00 | +19.00 | +1.0% | ¥1,950.00 | ¥1,979.00 | ¥1,943.00 | 147,500 | |
| ¥1,960.00 | -20.00 | -1.0% | ¥1,972.00 | ¥1,981.00 | ¥1,951.00 | 61,900 | |
| ¥1,980.00 | -29.00 | -1.4% | ¥2,000.00 | ¥2,004.00 | ¥1,980.00 | 49,100 | |
| ¥2,009.00 | +9.00 | +0.4% | ¥2,001.00 | ¥2,013.00 | ¥1,998.00 | 31,900 | |
| ¥2,000.00 | -6.00 | -0.3% | ¥2,008.00 | ¥2,012.00 | ¥1,990.00 | 51,700 | |
| ¥2,006.00 | +26.00 | +1.3% | ¥1,988.00 | ¥2,009.00 | ¥1,988.00 | 54,900 | |
| ¥1,980.00 | +3.00 | +0.2% | ¥1,977.00 | ¥1,987.00 | ¥1,974.00 | 35,600 | |
| ¥1,977.00 | +8.00 | +0.4% | ¥1,978.00 | ¥1,983.00 | ¥1,969.00 | 40,400 | |
| ¥1,969.00 | -12.00 | -0.6% | ¥1,981.00 | ¥1,987.00 | ¥1,969.00 | 39,700 | |
| ¥1,981.00 | +31.00 | +1.6% | ¥1,965.00 | ¥1,984.00 | ¥1,961.00 | 42,000 | |
| ¥1,950.00 | +5.00 | +0.3% | ¥1,942.00 | ¥1,960.00 | ¥1,936.00 | 51,800 | |
| ¥1,945.00 | +4.00 | +0.2% | ¥1,954.00 | ¥1,954.00 | ¥1,943.00 | 44,800 | |
| ¥1,941.00 | +14.00 | +0.7% | ¥1,935.00 | ¥1,956.00 | ¥1,930.00 | 53,800 | |
| ¥1,927.00 | +16.00 | +0.8% | ¥1,909.00 | ¥1,938.00 | ¥1,909.00 | 40,400 | |
| ¥1,911.00 | -1.00 | -0.1% | ¥1,903.00 | ¥1,918.00 | ¥1,901.00 | 42,700 | |
| ¥1,912.00 | -12.00 | -0.6% | ¥1,919.00 | ¥1,928.00 | ¥1,912.00 | 29,000 | |
| ¥1,924.00 | +18.00 | +0.9% | ¥1,901.00 | ¥1,929.00 | ¥1,901.00 | 25,200 | |
| ¥1,906.00 | -9.00 | -0.5% | ¥1,905.00 | ¥1,908.00 | ¥1,898.00 | 52,600 | |
| ¥1,915.00 | -21.00 | -1.1% | ¥1,929.00 | ¥1,934.00 | ¥1,907.00 | 46,600 | |
| ¥1,936.00 | +21.00 | +1.1% | ¥1,910.00 | ¥1,938.00 | ¥1,910.00 | 55,500 | |
| ¥1,915.00 | 0.00 | 0.0% | ¥1,911.00 | ¥1,918.00 | ¥1,903.00 | 54,400 | |
| ¥1,915.00 | -25.00 | -1.3% | ¥1,931.00 | ¥1,937.00 | ¥1,915.00 | 63,000 | |
| ¥1,940.00 | -12.00 | -0.6% | ¥1,960.00 | ¥1,963.00 | ¥1,934.00 | 49,300 | |
| ¥1,952.00 | +5.00 | +0.3% | ¥1,943.00 | ¥1,959.00 | ¥1,943.00 | 46,300 | |
| ¥1,947.00 | +33.00 | +1.7% | ¥1,930.00 | ¥1,947.00 | ¥1,926.00 | 55,300 | |
| ¥1,914.00 | -25.00 | -1.3% | ¥1,947.00 | ¥1,947.00 | ¥1,914.00 | 57,900 | |
| ¥1,939.00 | +10.00 | +0.5% | ¥1,929.00 | ¥1,945.00 | ¥1,929.00 | 23,400 | |
| ¥1,929.00 | 0.00 | 0.0% | ¥1,925.00 | ¥1,939.00 | ¥1,925.00 | 20,400 | |
| ¥1,929.00 | +9.00 | +0.5% | ¥1,930.00 | ¥1,934.00 | ¥1,922.00 | 22,700 | |
| ¥1,920.00 | +12.00 | +0.6% | ¥1,908.00 | ¥1,930.00 | ¥1,908.00 | 35,700 | |
| ¥1,908.00 | -14.00 | -0.7% | ¥1,912.00 | ¥1,925.00 | ¥1,901.00 | 43,400 | |
| ¥1,922.00 | 0.00 | 0.0% | ¥1,918.00 | ¥1,928.00 | ¥1,912.00 | 47,400 | |
| ¥1,922.00 | -14.00 | -0.7% | ¥1,925.00 | ¥1,933.00 | ¥1,918.00 | 44,400 | |
| ¥1,936.00 | -5.00 | -0.3% | ¥1,936.00 | ¥1,946.00 | ¥1,931.00 | 30,100 | |
| ¥1,941.00 | -11.00 | -0.6% | ¥1,945.00 | ¥1,949.00 | ¥1,928.00 | 44,600 | |
| ¥1,952.00 | -8.00 | -0.4% | ¥1,963.00 | ¥1,969.00 | ¥1,946.00 | 37,500 | |
| ¥1,960.00 | +7.00 | +0.4% | ¥1,953.00 | ¥1,965.00 | ¥1,950.00 | 36,900 | |
| ¥1,953.00 | -30.00 | -1.5% | ¥1,965.00 | ¥1,979.00 | ¥1,953.00 | 46,200 | |
| ¥1,983.00 | +10.00 | +0.5% | ¥1,981.00 | ¥1,988.00 | ¥1,970.00 | 59,300 | |
| ¥1,973.00 | +18.00 | +0.9% | ¥1,955.00 | ¥1,975.00 | ¥1,950.00 | 64,000 | |
| ¥1,955.00 | +3.00 | +0.2% | ¥1,953.00 | ¥1,970.00 | ¥1,948.00 | 35,300 | |
| ¥1,952.00 | +3.00 | +0.2% | ¥1,942.00 | ¥1,963.00 | ¥1,940.00 | 41,100 | |
| ¥1,949.00 | +18.00 | +0.9% | ¥1,935.00 | ¥1,952.00 | ¥1,935.00 | 48,600 | |
| ¥1,931.00 | -8.00 | -0.4% | ¥1,942.00 | ¥1,952.00 | ¥1,925.00 | 27,900 | |
| ¥1,939.00 | -21.00 | -1.1% | ¥1,965.00 | ¥1,970.00 | ¥1,939.00 | 50,800 | |
| ¥1,960.00 | +4.00 | +0.2% | ¥1,955.00 | ¥1,965.00 | ¥1,950.00 | 68,600 | |
| ¥1,956.00 | +13.00 | +0.7% | ¥1,947.00 | ¥1,962.00 | ¥1,943.00 | 60,200 | |
| ¥1,943.00 | +2.00 | +0.1% | ¥1,941.00 | ¥1,948.00 | ¥1,922.00 | 76,300 | |
| ¥1,941.00 | -6.00 | -0.3% | ¥1,947.00 | ¥1,950.00 | ¥1,931.00 | 36,600 | |
| ¥1,947.00 | +11.00 | +0.6% | ¥1,936.00 | ¥1,953.00 | ¥1,921.00 | 89,500 | |
| ¥1,936.00 | +31.00 | +1.6% | ¥1,896.00 | ¥1,952.00 | ¥1,891.00 | 161,700 | |
| ¥1,905.00 | +38.00 | +2.0% | ¥1,865.00 | ¥1,910.00 | ¥1,864.00 | 172,700 | |
| ¥1,867.00 | +26.00 | +1.4% | ¥1,846.00 | ¥1,867.00 | ¥1,845.00 | 60,400 | |
| ¥1,841.00 | 0.00 | 0.0% | ¥1,846.00 | ¥1,848.00 | ¥1,829.00 | 31,800 | |
| ¥1,841.00 | +13.00 | +0.7% | ¥1,820.00 | ¥1,842.00 | ¥1,820.00 | 47,400 | |
| ¥1,828.00 | +18.00 | +1.0% | ¥1,806.00 | ¥1,842.00 | ¥1,806.00 | 42,300 | |
| ¥1,810.00 | +16.00 | +0.9% | ¥1,805.00 | ¥1,812.00 | ¥1,800.00 | 31,200 | |
| ¥1,794.00 | -25.00 | -1.4% | ¥1,821.00 | ¥1,829.00 | ¥1,794.00 | 56,000 |
- Ticker
- Tokyo:4725
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 13, 2026
[Summary] Financial Results for the Six Months Ended June 30, 2026
Latest deck · Aug 13, 2026
H1 2026 Earnings Presentation
Earnings · 31 slides
Latest news
[Summary] Financial Results for the Six Months Ended June 30, 2026
Aug 13, 2026
Closed ¥1,905.00 (+2.0%) on Aug 13, 2026
Notice Concerning the Execution of a Monetary Loan Agreement with Financial Covenants
Jul 15, 2026
Closed ¥1,824.00 (-0.6%) on Jul 16, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 31 slides · Aug 13, 2026
Q1 FY2026 Earnings Presentation
Earnings · 22 slides · May 14, 2026
Q3 2025 Earnings Presentation
Earnings · 28 slides · Nov 13, 2025
H1 2025 Earnings Presentation
Earnings · 31 slides · Aug 13, 2025
CAC Holdings Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 13, 2026 · oldest 2026
- Decks
- 22 decks · latest Aug 13, 2026
Where CAC Holdings Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4725 · Home listing · This page | Tokyo | Japan | JPY |
| LS Exchange:924169 | LS Exchange | Germany | EUR |
| Frankfurt:CB4 | Frankfurt | Germany | EUR |
| Lang & Schwarz:924169 | Lang & Schwarz | Germany | EUR |
| gettex:CB4 | gettex | Germany | EUR |
| Munich:CB4 | Munich | Germany | EUR |
| Stuttgart:CB4 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about CAC Holdings Corporation.