Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,210.00
+11.50 (0.96%)
Aug 1, 2025, 3:30 PM JST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,216.50 | 1,224.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.96% | 967,200 |
| Jul 31, 2025 | 1,203.50 | 1,204.50 | 1,194.50 | 1,198.50 | 1,198.50 | -0.33% | 2,511,000 |
| Jul 30, 2025 | 1,197.00 | 1,205.50 | 1,193.50 | 1,202.50 | 1,202.50 | -0.33% | 878,600 |
| Jul 29, 2025 | 1,205.00 | 1,215.00 | 1,200.50 | 1,206.50 | 1,206.50 | -1.07% | 1,004,700 |
| Jul 28, 2025 | 1,198.00 | 1,226.00 | 1,197.00 | 1,219.50 | 1,219.50 | 2.09% | 1,460,900 |
| Jul 25, 2025 | 1,209.00 | 1,211.00 | 1,192.00 | 1,194.50 | 1,194.50 | -0.50% | 833,500 |
| Jul 24, 2025 | 1,210.00 | 1,211.50 | 1,195.00 | 1,200.50 | 1,200.50 | 0.84% | 1,326,000 |
| Jul 23, 2025 | 1,166.00 | 1,198.00 | 1,163.00 | 1,190.50 | 1,190.50 | 3.25% | 1,544,200 |
| Jul 22, 2025 | 1,170.00 | 1,173.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.03% | 1,184,900 |
| Jul 18, 2025 | 1,183.00 | 1,184.50 | 1,163.50 | 1,165.00 | 1,165.00 | -0.09% | 595,000 |
| Jul 17, 2025 | 1,158.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,166.00 | 0.65% | 705,500 |
| Jul 16, 2025 | 1,162.00 | 1,168.50 | 1,150.50 | 1,158.50 | 1,158.50 | 0.30% | 918,600 |
| Jul 15, 2025 | 1,164.00 | 1,165.00 | 1,148.00 | 1,155.00 | 1,155.00 | -0.47% | 989,300 |
| Jul 14, 2025 | 1,179.00 | 1,184.00 | 1,154.50 | 1,160.50 | 1,160.50 | -1.65% | 1,259,200 |
| Jul 11, 2025 | 1,159.00 | 1,181.00 | 1,153.00 | 1,180.00 | 1,180.00 | 3.24% | 1,831,300 |
| Jul 10, 2025 | 1,155.00 | 1,161.50 | 1,136.00 | 1,143.00 | 1,143.00 | -1.30% | 2,156,800 |
| Jul 9, 2025 | 1,106.50 | 1,214.00 | 1,106.00 | 1,158.00 | 1,158.00 | 5.18% | 6,524,600 |
| Jul 8, 2025 | 1,092.50 | 1,109.00 | 1,085.50 | 1,101.00 | 1,101.00 | 1.06% | 1,005,400 |
| Jul 7, 2025 | 1,089.00 | 1,093.50 | 1,075.50 | 1,089.50 | 1,089.50 | -0.50% | 872,500 |
| Jul 4, 2025 | 1,100.00 | 1,102.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.59% | 853,100 |
| Jul 3, 2025 | 1,097.00 | 1,105.50 | 1,094.00 | 1,101.50 | 1,101.50 | 0.14% | 1,035,600 |
| Jul 2, 2025 | 1,089.00 | 1,103.50 | 1,083.50 | 1,100.00 | 1,100.00 | 0.59% | 861,100 |
| Jul 1, 2025 | 1,100.00 | 1,106.50 | 1,092.00 | 1,093.50 | 1,093.50 | -0.59% | 786,000 |
| Jun 30, 2025 | 1,096.50 | 1,111.50 | 1,092.50 | 1,100.00 | 1,100.00 | 1.01% | 1,383,300 |
| Jun 27, 2025 | 1,094.00 | 1,099.50 | 1,075.50 | 1,089.00 | 1,089.00 | -0.37% | 2,189,600 |
| Jun 26, 2025 | 1,091.50 | 1,095.00 | 1,078.50 | 1,093.00 | 1,093.00 | -0.09% | 1,403,800 |
| Jun 25, 2025 | 1,085.00 | 1,096.00 | 1,081.50 | 1,094.00 | 1,094.00 | 0.64% | 748,300 |
| Jun 24, 2025 | 1,093.50 | 1,094.00 | 1,085.00 | 1,087.00 | 1,087.00 | 0.83% | 620,500 |
| Jun 23, 2025 | 1,083.00 | 1,085.00 | 1,065.50 | 1,078.00 | 1,078.00 | -0.92% | 1,199,000 |
| Jun 20, 2025 | 1,089.50 | 1,095.00 | 1,086.00 | 1,088.00 | 1,088.00 | 0.09% | 1,027,800 |
| Jun 19, 2025 | 1,095.00 | 1,098.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.18% | 443,000 |
| Jun 18, 2025 | 1,076.00 | 1,092.50 | 1,076.00 | 1,089.00 | 1,089.00 | 0.74% | 649,500 |
| Jun 17, 2025 | 1,077.00 | 1,084.50 | 1,073.00 | 1,081.00 | 1,081.00 | 0.51% | 551,200 |
| Jun 16, 2025 | 1,071.00 | 1,079.00 | 1,066.50 | 1,075.50 | 1,075.50 | 0.23% | 710,200 |
| Jun 13, 2025 | 1,082.50 | 1,086.00 | 1,064.50 | 1,073.00 | 1,073.00 | 0.19% | 1,682,100 |
| Jun 12, 2025 | 1,082.50 | 1,089.00 | 1,064.00 | 1,071.00 | 1,071.00 | -0.93% | 950,700 |
| Jun 11, 2025 | 1,083.00 | 1,091.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.56% | 752,700 |
| Jun 10, 2025 | 1,068.00 | 1,084.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.94% | 1,478,400 |
| Jun 9, 2025 | 1,039.00 | 1,086.50 | 1,039.00 | 1,065.00 | 1,065.00 | 2.65% | 1,864,400 |
| Jun 6, 2025 | 1,038.00 | 1,042.50 | 1,032.00 | 1,037.50 | 1,037.50 | -0.14% | 552,900 |
| Jun 5, 2025 | 1,030.00 | 1,044.50 | 1,028.50 | 1,039.00 | 1,039.00 | 0.39% | 946,700 |
| Jun 4, 2025 | 1,033.00 | 1,041.00 | 1,033.00 | 1,035.00 | 1,035.00 | 0.24% | 564,700 |
| Jun 3, 2025 | 1,036.50 | 1,039.00 | 1,029.00 | 1,032.50 | 1,032.50 | -0.39% | 682,400 |
| Jun 2, 2025 | 1,041.00 | 1,044.00 | 1,034.00 | 1,036.50 | 1,036.50 | -0.58% | 752,600 |
| May 30, 2025 | 1,050.00 | 1,053.00 | 1,042.50 | 1,042.50 | 1,042.50 | -1.28% | 1,149,600 |
| May 29, 2025 | 1,056.00 | 1,064.00 | 1,054.50 | 1,056.00 | 1,056.00 | -0.14% | 705,600 |
| May 28, 2025 | 1,063.00 | 1,064.00 | 1,053.50 | 1,057.50 | 1,057.50 | 0.81% | 731,200 |
| May 27, 2025 | 1,053.00 | 1,054.50 | 1,049.00 | 1,049.00 | 1,049.00 | -0.43% | 553,200 |
| May 26, 2025 | 1,047.00 | 1,055.00 | 1,039.50 | 1,053.50 | 1,053.50 | 1.40% | 1,056,100 |
| May 23, 2025 | 1,038.00 | 1,042.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.53% | 389,800 |