Casio Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	89.23	89.23	89.23	89.23	89.23	-0.53%	115
Mar 20, 2026	89.70	89.70	89.70	89.70	89.70	0.17%	21
Mar 19, 2026	90.70	90.70	89.55	89.55	89.55	-3.50%	12
Mar 18, 2026	92.80	92.80	92.80	92.80	92.80	2.20%	3
Mar 17, 2026	90.51	91.55	90.51	90.80	90.80	1.97%	4,394
Mar 16, 2026	89.05	89.05	89.05	89.05	89.05	-0.24%	3
Mar 13, 2026	87.90	89.34	87.90	89.26	89.26	-0.12%	4
Mar 12, 2026	87.54	89.51	87.54	89.37	89.37	1.39%	13
Mar 9, 2026	88.02	88.15	88.02	88.15	88.15	1.26%	7
Mar 6, 2026	86.96	87.05	86.70	87.05	87.05	-3.55%	16
Mar 5, 2026	90.25	90.25	90.25	90.25	90.25	-2.21%	1
Mar 3, 2026	90.28	92.29	90.28	92.29	92.29	-7.16%	4
Feb 26, 2026	105.49	107.49	99.41	99.41	99.41	-5.10%	28
Feb 24, 2026	104.33	104.75	104.33	104.75	104.75	0.29%	7
Feb 20, 2026	98.85	104.44	98.85	104.44	104.44	6.23%	6
Feb 18, 2026	108.30	108.30	98.32	98.32	98.32	0.91%	16
Feb 17, 2026	101.11	101.11	97.16	97.43	97.43	-2.30%	109
Feb 13, 2026	109.40	109.90	99.72	99.72	99.72	-10.28%	104
Feb 12, 2026	111.38	111.38	101.00	111.15	111.15	2.14%	9
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