Skip to main content
logo
Casio Computer Co.,Ltd. (TYO:6952)
Japan flag Japan · Delayed Price · Currency is JPY
2,317.00
+8.50 (0.37%)
Oct 19, 2026, 3:30 PM JST

Casio Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,282.002,328.502,275.502,317.002,317.000.37%882,400
Oct 16, 20262,250.502,322.002,226.502,308.502,308.504.29%1,394,500
Oct 15, 20262,196.502,223.502,184.002,213.502,213.50-1.47%908,500
Oct 14, 20262,292.002,299.002,246.502,246.502,246.50-1.08%1,097,200
Oct 13, 20262,198.502,286.002,190.002,271.002,271.001.98%1,179,000
Oct 9, 20262,196.002,252.002,184.502,227.002,227.000.45%885,100
Oct 8, 20262,250.002,258.502,201.502,217.002,217.00-2.46%1,039,100
Oct 7, 20262,268.002,315.002,265.502,273.002,273.00-0.04%1,869,500
Oct 6, 20262,237.002,295.502,205.002,274.002,274.001.50%1,770,600
Oct 5, 20262,188.502,257.002,171.002,240.502,240.503.06%1,654,700
Oct 2, 20262,168.002,187.002,150.502,174.002,174.00-1.07%930,800
Oct 1, 20262,166.002,208.002,133.002,197.502,197.501.48%1,127,500
Sep 30, 20262,148.502,178.002,132.002,165.502,165.500.79%1,210,100
Sep 29, 20262,130.002,159.002,114.502,148.502,148.501.44%1,043,100
Sep 28, 20262,190.002,203.002,140.502,140.502,118.00-2.77%1,241,900
Sep 25, 20262,181.002,210.002,158.502,201.502,178.360.85%1,641,900
Sep 24, 20262,152.002,193.502,127.502,183.002,160.051.96%1,564,800
Sep 18, 20262,166.002,168.502,111.502,141.002,118.49-0.42%1,763,300
Sep 17, 20262,182.002,202.002,143.002,150.002,127.40-0.16%2,137,700
Sep 16, 20262,073.002,153.502,073.002,153.502,130.863.63%2,150,400
Sep 15, 20262,044.002,078.002,037.002,078.002,056.161.44%1,378,300
Sep 14, 20261,971.502,063.001,951.002,048.502,026.972.20%2,018,900
Sep 11, 20261,985.502,030.501,981.002,004.501,983.43-2.74%1,638,800
Sep 10, 20262,071.002,074.002,024.002,061.002,039.34-0.96%1,804,200
Sep 9, 20262,142.002,142.002,070.002,081.002,059.13-1.30%2,683,900
Sep 8, 20262,279.002,299.502,100.502,108.502,086.34-9.08%2,360,800
Sep 7, 20262,343.502,345.002,279.002,319.002,294.62-0.51%1,260,600
Sep 4, 20262,337.502,350.002,302.002,331.002,306.50-0.28%1,507,700
Sep 3, 20262,456.002,456.002,330.002,337.502,312.93-3.93%2,161,200
Sep 2, 20262,472.502,502.002,429.002,433.002,407.43-3.45%1,584,500
Sep 1, 20262,500.002,536.002,468.502,520.002,493.510.30%2,146,300
Aug 31, 20262,378.002,534.002,375.502,512.502,486.094.49%2,498,300
Aug 28, 20262,426.002,461.002,404.502,404.502,379.220.06%1,226,100
Aug 27, 20262,378.002,443.502,364.502,403.002,377.74-0.29%1,072,200
Aug 26, 20262,326.002,453.002,326.002,410.002,384.673.04%1,800,600
Aug 25, 20262,321.002,355.502,295.002,339.002,314.41-0.02%900,300
Aug 24, 20262,300.002,362.002,282.002,339.502,314.911.19%1,392,000
Aug 21, 20262,364.002,387.502,311.002,312.002,287.70-2.59%1,564,400
Aug 20, 20262,281.002,404.002,277.002,373.502,348.554.10%2,301,400
Aug 19, 20262,261.002,325.002,256.002,280.002,256.03-3.10%1,597,500
Aug 18, 20262,392.502,417.502,337.002,353.002,328.27-1.92%1,450,600
Aug 17, 20262,473.502,520.002,378.002,399.002,373.78-2.32%1,652,200
Aug 14, 20262,457.002,516.002,445.002,456.002,430.18-1.31%1,970,600
Aug 13, 20262,409.502,490.502,395.002,488.502,462.345.22%2,316,700
Aug 12, 20262,344.002,381.002,305.502,365.002,340.142.34%1,485,100
Aug 10, 20262,278.002,336.002,210.502,311.002,286.714.97%2,275,400
Aug 7, 20262,298.502,305.002,186.002,201.502,178.36-6.26%2,998,700
Aug 6, 20262,327.502,363.502,298.002,348.502,323.810.75%2,158,100
Aug 5, 20262,250.002,359.002,250.002,331.002,306.503.67%3,698,500
Aug 4, 20262,205.002,250.002,130.002,248.502,224.863.88%7,541,200