Casio Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	108.82	108.82	108.82	108.82	108.82	4.04%	2
Feb 10, 2026	108.20	108.20	101.10	104.60	104.60	-2.88%	14
Feb 9, 2026	107.70	107.70	107.70	107.70	107.70	8.42%	3
Feb 6, 2026	99.33	99.33	99.33	99.33	99.33	-1.06%	1
Feb 5, 2026	98.00	105.21	98.00	100.40	100.40	-0.22%	43
Feb 4, 2026	95.95	100.62	95.95	100.62	100.62	1.69%	11
Feb 3, 2026	102.38	102.38	98.95	98.95	98.95	-1.05%	31
Feb 2, 2026	97.75	100.00	97.75	100.00	100.00	2.38%	266
Jan 30, 2026	95.32	97.68	95.32	97.68	97.68	1.75%	48
Jan 29, 2026	95.25	96.00	93.78	96.00	96.00	10.80%	187
Jan 28, 2026	86.65	86.65	86.65	86.65	86.65	2.54%	8
Jan 27, 2026	84.50	84.50	84.50	84.50	84.50	2.16%	191
Jan 26, 2026	82.48	82.72	82.48	82.72	82.72	0.38%	10
Jan 23, 2026	80.65	82.41	80.65	82.41	82.41	0.04%	122
Jan 22, 2026	82.38	82.38	82.31	82.38	82.38	1.55%	29
Jan 21, 2026	82.20	82.20	80.88	81.12	81.12	-2.16%	33
Jan 20, 2026	82.85	82.91	82.51	82.91	82.91	-1.01%	31
Jan 16, 2026	83.51	83.76	83.51	83.76	83.76	-1.26%	19
Jan 15, 2026	84.82	84.82	84.82	84.82	84.82	2.29%	1,901
Jan 14, 2026	81.37	82.92	81.37	82.92	82.92	-0.86%	3
Jan 13, 2026	85.55	85.55	83.64	83.64	83.64	0.95%	603
Jan 12, 2026	81.89	82.85	81.79	82.85	82.85	1.19%	242
Jan 9, 2026	81.88	81.88	81.88	81.88	81.88	0.26%	4
Jan 8, 2026	81.67	81.67	81.67	81.67	81.67	0.08%	5
Jan 7, 2026	80.70	81.60	80.70	81.60	81.60	-1.38%	10
Jan 6, 2026	80.45	82.75	80.45	82.75	82.75	0.91%	46
Jan 5, 2026	81.20	82.10	81.20	82.00	82.00	1.18%	1,070
Jan 2, 2026	81.05	81.25	81.05	81.05	81.05	0.32%	12
Dec 31, 2025	80.79	80.79	79.28	80.79	80.79	-1.92%	10
Dec 30, 2025	82.36	82.36	82.36	82.36	82.36	1.49%	2
Dec 23, 2025	81.15	81.15	81.15	81.15	81.15	0.83%	4
Dec 22, 2025	81.06	81.06	80.48	80.48	80.48	0.98%	3
Dec 19, 2025	79.70	79.70	79.70	79.70	79.70	-2.78%	2
Dec 18, 2025	81.98	81.98	81.98	81.98	81.98	-0.35%	22
Dec 17, 2025	82.27	82.27	82.27	82.27	82.27	0.15%	2
Dec 16, 2025	80.51	82.15	80.51	82.15	82.15	-0.67%	16
Dec 15, 2025	82.71	82.71	82.71	82.71	82.71	-1.09%	5
Dec 12, 2025	81.43	83.62	81.43	83.62	83.62	3.22%	3
Dec 11, 2025	81.01	81.56	81.01	81.02	81.02	0.02%	15
Dec 10, 2025	79.87	81.00	78.73	81.00	81.00	1.24%	331
Dec 9, 2025	82.00	82.00	80.01	80.01	80.01	-3.21%	27
Dec 8, 2025	82.67	82.67	82.67	82.67	82.67	1.35%	2
Dec 5, 2025	81.56	81.56	81.56	81.56	81.56	-0.33%	4
Dec 4, 2025	81.83	81.83	81.45	81.83	81.83	-0.75%	28
Dec 3, 2025	82.59	82.59	82.45	82.45	82.45	-2.62%	251
Dec 2, 2025	84.67	84.67	84.67	84.67	84.67	3.41%	1
Dec 1, 2025	84.00	84.00	81.88	81.88	81.88	-0.21%	10
Nov 26, 2025	82.05	82.05	82.05	82.05	82.05	4.47%	4
Nov 25, 2025	78.54	78.54	78.54	78.54	78.54	-0.35%	1
Nov 24, 2025	78.71	79.89	78.71	78.82	78.82	0.41%	34