Casio Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	77.36	78.49	77.36	78.49	78.49	3.09%	3
Nov 20, 2025	77.63	79.56	76.14	76.14	76.14	-0.21%	10
Nov 19, 2025	77.85	77.85	75.90	76.30	76.30	-1.74%	33
Nov 18, 2025	79.45	79.45	77.65	77.65	77.65	-1.42%	11
Nov 17, 2025	81.70	81.70	78.77	78.77	78.77	-3.70%	101
Nov 13, 2025	80.00	81.80	80.00	81.80	81.80	3.28%	28
Nov 12, 2025	79.95	79.95	79.20	79.20	79.20	-2.17%	2
Nov 11, 2025	80.96	80.96	80.96	80.96	80.96	-0.80%	1
Nov 10, 2025	81.57	81.61	81.54	81.61	81.61	0.06%	44
Nov 7, 2025	79.34	81.56	79.34	81.56	81.56	2.66%	70
Nov 6, 2025	79.55	79.55	79.45	79.45	79.45	0.25%	55
Nov 5, 2025	79.25	79.25	79.25	79.25	79.25	-0.17%	5
Nov 4, 2025	79.37	79.39	79.37	79.39	79.39	-0.15%	17
Nov 3, 2025	80.00	80.00	79.42	79.51	79.51	1.33%	155
Oct 31, 2025	76.00	78.46	76.00	78.46	78.46	2.59%	10
Oct 30, 2025	78.84	78.84	76.48	76.48	76.48	-3.44%	40
Oct 29, 2025	81.77	81.77	79.21	79.21	79.21	-3.73%	127
Oct 27, 2025	82.22	82.27	82.22	82.27	82.27	1.14%	76
Oct 24, 2025	81.35	81.35	81.34	81.34	81.34	-1.29%	15
Oct 23, 2025	82.40	82.40	82.40	82.40	82.40	-1.12%	34
Oct 22, 2025	84.71	84.71	79.80	83.33	83.33	4.03%	31
Oct 21, 2025	82.45	83.62	80.10	80.10	80.10	-4.63%	29
Oct 20, 2025	80.17	83.99	80.17	83.99	83.99	4.58%	17
Oct 17, 2025	80.31	80.31	80.31	80.31	80.31	1.49%	2
Oct 16, 2025	78.90	79.52	78.85	79.13	79.13	-0.34%	2,844
Oct 15, 2025	78.50	79.40	78.31	79.40	79.40	0.76%	49
Oct 14, 2025	78.49	78.95	77.01	78.80	78.80	-1.13%	136
Oct 13, 2025	79.64	79.70	79.64	79.70	79.70	0.54%	91
Oct 10, 2025	82.31	82.31	78.15	79.28	79.28	-2.28%	37
Oct 9, 2025	81.29	81.29	79.50	81.13	81.13	0.78%	739
Oct 8, 2025	81.75	81.75	79.81	80.50	80.50	-1.31%	37