Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,320.50
+4.50 (0.34%)
At close: Jan 23, 2026
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,269.00 | 1,269.50 | 1,255.50 | 1,264.50 | 1,264.50 | -0.39% | 508,400 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.50 | 1,269.50 | 1,269.50 | -0.12% | 563,400 |
| Dec 16, 2025 | 1,271.00 | 1,284.50 | 1,270.00 | 1,271.00 | 1,271.00 | -0.78% | 547,600 |
| Dec 15, 2025 | 1,276.50 | 1,289.00 | 1,258.00 | 1,281.00 | 1,281.00 | 0.35% | 575,100 |
| Dec 12, 2025 | 1,260.50 | 1,276.50 | 1,255.00 | 1,276.50 | 1,276.50 | 1.51% | 1,034,500 |
| Dec 11, 2025 | 1,279.50 | 1,283.00 | 1,257.50 | 1,257.50 | 1,257.50 | -0.98% | 864,500 |
| Dec 10, 2025 | 1,274.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.90% | 643,800 |
| Dec 9, 2025 | 1,290.50 | 1,294.50 | 1,275.00 | 1,281.50 | 1,281.50 | -0.70% | 744,900 |
| Dec 8, 2025 | 1,280.00 | 1,299.00 | 1,279.00 | 1,290.50 | 1,290.50 | 1.37% | 562,200 |
| Dec 5, 2025 | 1,280.00 | 1,286.50 | 1,267.50 | 1,273.00 | 1,273.00 | -1.05% | 997,400 |
| Dec 4, 2025 | 1,281.00 | 1,291.00 | 1,278.00 | 1,286.50 | 1,286.50 | -0.16% | 806,400 |
| Dec 3, 2025 | 1,278.00 | 1,293.00 | 1,265.50 | 1,288.50 | 1,288.50 | 0.82% | 1,018,500 |
| Dec 2, 2025 | 1,277.00 | 1,289.50 | 1,271.00 | 1,278.00 | 1,278.00 | 0.59% | 1,023,500 |
| Dec 1, 2025 | 1,290.00 | 1,296.00 | 1,268.00 | 1,270.50 | 1,270.50 | -1.63% | 1,037,600 |
| Nov 28, 2025 | 1,272.00 | 1,303.00 | 1,270.50 | 1,291.50 | 1,291.50 | 1.81% | 1,193,300 |
| Nov 27, 2025 | 1,249.00 | 1,272.50 | 1,241.50 | 1,268.50 | 1,268.50 | 1.81% | 690,400 |
| Nov 26, 2025 | 1,231.00 | 1,248.00 | 1,224.00 | 1,246.00 | 1,246.00 | 2.21% | 619,700 |
| Nov 25, 2025 | 1,235.50 | 1,236.50 | 1,219.00 | 1,219.00 | 1,219.00 | -0.93% | 477,400 |
| Nov 21, 2025 | 1,214.00 | 1,246.00 | 1,212.00 | 1,230.50 | 1,230.50 | 1.53% | 1,025,400 |
| Nov 20, 2025 | 1,209.00 | 1,224.50 | 1,205.00 | 1,212.00 | 1,212.00 | 0.71% | 616,600 |
| Nov 19, 2025 | 1,220.00 | 1,225.50 | 1,203.00 | 1,203.50 | 1,203.50 | -0.95% | 608,200 |
| Nov 18, 2025 | 1,229.50 | 1,234.50 | 1,213.50 | 1,215.00 | 1,215.00 | -1.46% | 702,700 |
| Nov 17, 2025 | 1,233.50 | 1,237.50 | 1,219.00 | 1,233.00 | 1,233.00 | -0.36% | 703,600 |
| Nov 14, 2025 | 1,236.00 | 1,243.50 | 1,221.00 | 1,237.50 | 1,237.50 | - | 755,800 |
| Nov 13, 2025 | 1,252.00 | 1,259.50 | 1,237.50 | 1,237.50 | 1,237.50 | -1.51% | 646,600 |
| Nov 12, 2025 | 1,260.00 | 1,273.00 | 1,248.00 | 1,256.50 | 1,256.50 | 0.44% | 518,200 |
| Nov 11, 2025 | 1,259.00 | 1,259.00 | 1,234.00 | 1,251.00 | 1,251.00 | -0.60% | 685,600 |
| Nov 10, 2025 | 1,225.00 | 1,258.50 | 1,218.00 | 1,258.50 | 1,258.50 | 3.16% | 1,115,900 |