Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 2,280.00
-73.00 (-3.10%)
Aug 19, 2026, 3:30 PM JST
Casio Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,261.00 | 2,325.00 | 2,256.00 | 2,295.00 | - | -2.46% | 458,500 |
| Aug 18, 2026 | 2,392.50 | 2,417.50 | 2,337.00 | 2,353.00 | 2,353.00 | -1.92% | 1,450,600 |
| Aug 17, 2026 | 2,473.50 | 2,520.00 | 2,378.00 | 2,399.00 | 2,399.00 | -2.32% | 1,652,200 |
| Aug 14, 2026 | 2,457.00 | 2,516.00 | 2,445.00 | 2,456.00 | 2,456.00 | -1.31% | 1,970,600 |
| Aug 13, 2026 | 2,409.50 | 2,490.50 | 2,395.00 | 2,488.50 | 2,488.50 | 5.22% | 2,316,700 |
| Aug 12, 2026 | 2,344.00 | 2,381.00 | 2,305.50 | 2,365.00 | 2,365.00 | 2.34% | 1,485,100 |
| Aug 10, 2026 | 2,278.00 | 2,336.00 | 2,210.50 | 2,311.00 | 2,311.00 | 4.97% | 2,275,400 |
| Aug 7, 2026 | 2,298.50 | 2,305.00 | 2,186.00 | 2,201.50 | 2,201.50 | -6.26% | 2,998,700 |
| Aug 6, 2026 | 2,327.50 | 2,363.50 | 2,298.00 | 2,348.50 | 2,348.50 | 0.75% | 2,158,100 |
| Aug 5, 2026 | 2,250.00 | 2,359.00 | 2,250.00 | 2,331.00 | 2,331.00 | 3.67% | 3,698,500 |
| Aug 4, 2026 | 2,205.00 | 2,250.00 | 2,130.00 | 2,248.50 | 2,248.50 | 3.88% | 7,541,200 |
| Aug 3, 2026 | 2,090.00 | 2,164.50 | 2,032.00 | 2,164.50 | 2,164.50 | 22.67% | 4,748,100 |
| Jul 31, 2026 | 1,777.00 | 1,786.00 | 1,719.00 | 1,764.50 | 1,764.50 | 0.31% | 1,779,500 |
| Jul 30, 2026 | 1,722.50 | 1,759.00 | 1,707.00 | 1,759.00 | 1,759.00 | 1.47% | 1,339,000 |
| Jul 29, 2026 | 1,719.00 | 1,739.50 | 1,697.50 | 1,733.50 | 1,733.50 | 0.32% | 1,117,700 |
| Jul 28, 2026 | 1,748.50 | 1,769.50 | 1,708.50 | 1,728.00 | 1,728.00 | -2.65% | 937,100 |
| Jul 27, 2026 | 1,752.00 | 1,777.00 | 1,727.00 | 1,775.00 | 1,775.00 | 3.17% | 797,000 |
| Jul 24, 2026 | 1,729.00 | 1,746.50 | 1,700.00 | 1,720.50 | 1,720.50 | -2.63% | 1,073,600 |
| Jul 23, 2026 | 1,801.00 | 1,809.50 | 1,767.00 | 1,767.00 | 1,767.00 | -1.89% | 754,000 |
| Jul 22, 2026 | 1,824.00 | 1,833.00 | 1,793.50 | 1,801.00 | 1,801.00 | 0.06% | 785,600 |
| Jul 21, 2026 | 1,799.50 | 1,814.00 | 1,767.50 | 1,800.00 | 1,800.00 | 0.03% | 1,077,500 |
| Jul 17, 2026 | 1,790.50 | 1,812.50 | 1,761.00 | 1,799.50 | 1,799.50 | -0.94% | 909,500 |
| Jul 16, 2026 | 1,810.00 | 1,830.50 | 1,809.00 | 1,816.50 | 1,816.50 | -0.90% | 585,900 |
| Jul 15, 2026 | 1,832.00 | 1,844.00 | 1,819.00 | 1,833.00 | 1,833.00 | 0.63% | 819,700 |
| Jul 14, 2026 | 1,830.50 | 1,839.00 | 1,801.50 | 1,821.50 | 1,821.50 | -0.79% | 910,900 |
| Jul 13, 2026 | 1,875.00 | 1,889.00 | 1,827.00 | 1,836.00 | 1,836.00 | -2.08% | 712,300 |
| Jul 10, 2026 | 1,865.00 | 1,935.50 | 1,854.50 | 1,875.00 | 1,875.00 | 1.38% | 1,050,500 |
| Jul 9, 2026 | 1,840.00 | 1,857.50 | 1,837.50 | 1,849.50 | 1,849.50 | -0.48% | 762,300 |
| Jul 8, 2026 | 1,842.00 | 1,880.50 | 1,830.50 | 1,858.50 | 1,858.50 | 0.22% | 1,162,300 |
| Jul 7, 2026 | 1,906.00 | 1,931.50 | 1,854.00 | 1,854.50 | 1,854.50 | -1.64% | 1,718,100 |
| Jul 6, 2026 | 1,883.50 | 1,900.00 | 1,861.50 | 1,885.50 | 1,885.50 | 1.07% | 959,400 |
| Jul 3, 2026 | 1,841.50 | 1,878.00 | 1,833.50 | 1,865.50 | 1,865.50 | 0.03% | 891,100 |
| Jul 2, 2026 | 1,891.50 | 1,895.50 | 1,863.00 | 1,865.00 | 1,865.00 | -1.84% | 988,300 |
| Jul 1, 2026 | 1,941.50 | 1,945.00 | 1,876.50 | 1,900.00 | 1,900.00 | -0.96% | 1,060,400 |
| Jun 30, 2026 | 1,950.50 | 1,956.00 | 1,918.50 | 1,918.50 | 1,918.50 | -0.57% | 1,037,500 |
| Jun 29, 2026 | 1,958.50 | 1,958.50 | 1,875.00 | 1,929.50 | 1,929.50 | -3.06% | 1,326,300 |
| Jun 26, 2026 | 1,960.00 | 1,998.00 | 1,942.00 | 1,990.50 | 1,990.50 | 2.95% | 2,393,000 |
| Jun 25, 2026 | 1,919.00 | 1,933.50 | 1,885.50 | 1,933.50 | 1,933.50 | 4.65% | 1,059,900 |
| Jun 24, 2026 | 1,850.50 | 1,869.00 | 1,831.00 | 1,847.50 | 1,847.50 | -0.99% | 881,900 |
| Jun 23, 2026 | 1,889.50 | 1,904.50 | 1,857.00 | 1,866.00 | 1,866.00 | -1.24% | 928,400 |
| Jun 22, 2026 | 1,891.00 | 1,912.00 | 1,874.50 | 1,889.50 | 1,889.50 | -0.89% | 832,200 |
| Jun 19, 2026 | 1,935.00 | 1,938.50 | 1,897.00 | 1,906.50 | 1,906.50 | 1.54% | 2,642,200 |
| Jun 18, 2026 | 1,879.00 | 1,892.00 | 1,860.00 | 1,877.50 | 1,877.50 | 1.32% | 1,416,800 |
| Jun 17, 2026 | 1,845.50 | 1,865.00 | 1,835.00 | 1,853.00 | 1,853.00 | 1.09% | 1,238,000 |
| Jun 16, 2026 | 1,796.50 | 1,833.00 | 1,788.50 | 1,833.00 | 1,833.00 | 2.03% | 1,318,500 |
| Jun 15, 2026 | 1,772.00 | 1,805.50 | 1,769.50 | 1,796.50 | 1,796.50 | 2.66% | 944,800 |
| Jun 12, 2026 | 1,792.50 | 1,804.50 | 1,740.50 | 1,750.00 | 1,750.00 | -0.14% | 1,380,800 |
| Jun 11, 2026 | 1,712.00 | 1,755.00 | 1,707.50 | 1,752.50 | 1,752.50 | -0.71% | 870,000 |
| Jun 10, 2026 | 1,807.50 | 1,815.00 | 1,762.00 | 1,765.00 | 1,765.00 | -2.08% | 957,700 |
| Jun 9, 2026 | 1,830.00 | 1,832.00 | 1,782.00 | 1,802.50 | 1,802.50 | 0.08% | 1,035,400 |