Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,398.50
-52.50 (-3.62%)
At close: Mar 6, 2026
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,363.00 | 1,403.00 | 1,317.00 | 1,398.50 | 1,398.50 | -3.62% | 7,089,500 |
| Mar 5, 2026 | 1,469.00 | 1,473.50 | 1,441.50 | 1,451.00 | 1,451.00 | 0.45% | 1,593,300 |
| Mar 4, 2026 | 1,421.00 | 1,466.50 | 1,418.50 | 1,444.50 | 1,444.50 | -1.97% | 2,328,100 |
| Mar 3, 2026 | 1,510.00 | 1,517.50 | 1,469.00 | 1,473.50 | 1,473.50 | -4.47% | 1,789,800 |
| Mar 2, 2026 | 1,547.00 | 1,555.00 | 1,531.00 | 1,542.50 | 1,542.50 | -1.85% | 2,424,800 |
| Feb 27, 2026 | 1,602.00 | 1,602.50 | 1,570.00 | 1,571.50 | 1,571.50 | -2.06% | 2,639,800 |
| Feb 26, 2026 | 1,620.50 | 1,636.00 | 1,600.00 | 1,604.50 | 1,604.50 | -1.17% | 1,075,500 |
| Feb 25, 2026 | 1,620.50 | 1,635.00 | 1,601.00 | 1,623.50 | 1,623.50 | 0.09% | 1,029,100 |
| Feb 24, 2026 | 1,604.50 | 1,639.00 | 1,604.00 | 1,622.00 | 1,622.00 | 1.09% | 1,176,700 |
| Feb 20, 2026 | 1,598.00 | 1,615.00 | 1,588.50 | 1,604.50 | 1,604.50 | -0.83% | 870,600 |
| Feb 19, 2026 | 1,587.00 | 1,618.00 | 1,578.50 | 1,618.00 | 1,618.00 | 1.76% | 1,080,000 |
| Feb 18, 2026 | 1,566.00 | 1,597.00 | 1,555.50 | 1,590.00 | 1,590.00 | 1.24% | 1,497,000 |
| Feb 17, 2026 | 1,550.00 | 1,570.50 | 1,535.00 | 1,570.50 | 1,570.50 | 0.03% | 1,804,500 |
| Feb 16, 2026 | 1,599.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,570.00 | -1.84% | 1,658,600 |
| Feb 13, 2026 | 1,633.00 | 1,642.50 | 1,594.00 | 1,599.50 | 1,599.50 | -2.05% | 1,869,000 |
| Feb 12, 2026 | 1,630.00 | 1,646.00 | 1,614.00 | 1,633.00 | 1,633.00 | 0.59% | 1,011,400 |
| Feb 10, 2026 | 1,615.50 | 1,657.00 | 1,615.50 | 1,623.50 | 1,623.50 | 0.62% | 1,324,700 |
| Feb 9, 2026 | 1,626.00 | 1,639.50 | 1,610.50 | 1,613.50 | 1,613.50 | 2.87% | 1,633,500 |
| Feb 6, 2026 | 1,564.00 | 1,579.00 | 1,556.50 | 1,568.50 | 1,568.50 | -0.19% | 978,500 |
| Feb 5, 2026 | 1,595.00 | 1,617.50 | 1,571.00 | 1,571.50 | 1,571.50 | -0.25% | 1,514,500 |
| Feb 4, 2026 | 1,581.50 | 1,594.00 | 1,569.50 | 1,575.50 | 1,575.50 | -0.35% | 1,465,300 |
| Feb 3, 2026 | 1,555.50 | 1,592.00 | 1,538.00 | 1,581.00 | 1,581.00 | 1.38% | 1,868,800 |
| Feb 2, 2026 | 1,546.50 | 1,573.00 | 1,527.00 | 1,559.50 | 1,559.50 | 3.42% | 3,116,900 |
| Jan 30, 2026 | 1,477.00 | 1,508.50 | 1,438.50 | 1,508.00 | 1,508.00 | 16.27% | 6,242,700 |
| Jan 29, 2026 | 1,291.00 | 1,317.00 | 1,279.50 | 1,297.00 | 1,297.00 | -0.50% | 1,758,400 |
| Jan 28, 2026 | 1,300.50 | 1,312.00 | 1,298.50 | 1,303.50 | 1,303.50 | 0.35% | 905,800 |
| Jan 27, 2026 | 1,290.00 | 1,307.00 | 1,282.50 | 1,299.00 | 1,299.00 | 0.58% | 619,600 |
| Jan 26, 2026 | 1,298.00 | 1,304.00 | 1,286.50 | 1,291.50 | 1,291.50 | -2.20% | 732,000 |
| Jan 23, 2026 | 1,322.00 | 1,331.00 | 1,311.00 | 1,320.50 | 1,320.50 | 0.34% | 654,600 |
| Jan 22, 2026 | 1,296.00 | 1,321.00 | 1,294.50 | 1,316.00 | 1,316.00 | 1.35% | 994,300 |
| Jan 21, 2026 | 1,290.50 | 1,299.50 | 1,283.00 | 1,298.50 | 1,298.50 | -1.67% | 730,300 |
| Jan 20, 2026 | 1,325.00 | 1,332.50 | 1,315.50 | 1,320.50 | 1,320.50 | 0.23% | 662,700 |
| Jan 19, 2026 | 1,330.00 | 1,337.00 | 1,303.00 | 1,317.50 | 1,317.50 | -1.97% | 741,900 |
| Jan 16, 2026 | 1,323.00 | 1,348.00 | 1,323.00 | 1,344.00 | 1,344.00 | 0.71% | 549,300 |
| Jan 15, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,334.50 | 1,334.50 | 0.38% | 718,600 |
| Jan 14, 2026 | 1,317.50 | 1,339.50 | 1,317.50 | 1,329.50 | 1,329.50 | 0.95% | 772,500 |
| Jan 13, 2026 | 1,306.00 | 1,332.50 | 1,305.00 | 1,317.00 | 1,317.00 | 1.82% | 1,107,900 |
| Jan 9, 2026 | 1,300.00 | 1,304.50 | 1,290.50 | 1,293.50 | 1,293.50 | - | 906,600 |
| Jan 8, 2026 | 1,290.50 | 1,299.50 | 1,283.50 | 1,293.50 | 1,293.50 | -0.04% | 778,300 |
| Jan 7, 2026 | 1,282.00 | 1,302.00 | 1,276.00 | 1,294.00 | 1,294.00 | 0.27% | 719,600 |
| Jan 6, 2026 | 1,293.50 | 1,302.00 | 1,281.00 | 1,290.50 | 1,290.50 | - | 663,800 |
| Jan 5, 2026 | 1,270.00 | 1,296.00 | 1,265.00 | 1,290.50 | 1,290.50 | 1.61% | 798,800 |
| Dec 30, 2025 | 1,275.00 | 1,280.50 | 1,264.50 | 1,270.00 | 1,270.00 | -0.39% | 512,900 |
| Dec 29, 2025 | 1,264.00 | 1,275.00 | 1,260.50 | 1,275.00 | 1,275.00 | 1.07% | 639,100 |
| Dec 26, 2025 | 1,265.00 | 1,270.00 | 1,256.50 | 1,261.50 | 1,261.50 | 0.12% | 422,700 |
| Dec 25, 2025 | 1,259.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.80% | 286,500 |
| Dec 24, 2025 | 1,271.00 | 1,272.00 | 1,249.00 | 1,250.00 | 1,250.00 | -1.34% | 527,200 |
| Dec 23, 2025 | 1,258.50 | 1,279.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.20% | 535,200 |
| Dec 22, 2025 | 1,248.00 | 1,268.50 | 1,243.50 | 1,264.50 | 1,264.50 | 1.32% | 587,500 |
| Dec 19, 2025 | 1,256.50 | 1,264.50 | 1,248.00 | 1,248.00 | 1,248.00 | -1.30% | 759,300 |