Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,754.00
+8.50 (0.49%)
May 28, 2026, 3:30 PM JST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,738.00 | 1,749.00 | 1,716.00 | 1,738.50 | - | 0.14% | 354,800 |
| May 26, 2026 | 1,750.00 | 1,764.00 | 1,717.50 | 1,736.00 | 1,736.00 | 0.78% | 1,616,200 |
| May 25, 2026 | 1,678.50 | 1,726.50 | 1,660.50 | 1,722.50 | 1,722.50 | 6.07% | 3,732,400 |
| May 22, 2026 | 1,557.00 | 1,639.00 | 1,548.00 | 1,624.00 | 1,624.00 | 4.91% | 2,332,500 |
| May 21, 2026 | 1,541.00 | 1,560.50 | 1,524.00 | 1,548.00 | 1,548.00 | 0.55% | 1,671,900 |
| May 20, 2026 | 1,565.00 | 1,572.00 | 1,525.00 | 1,539.50 | 1,539.50 | -3.42% | 2,264,800 |
| May 19, 2026 | 1,625.50 | 1,639.00 | 1,566.50 | 1,594.00 | 1,594.00 | -2.75% | 2,882,800 |
| May 18, 2026 | 1,654.00 | 1,681.00 | 1,586.50 | 1,639.00 | 1,639.00 | -3.25% | 2,608,000 |
| May 15, 2026 | 1,722.00 | 1,752.50 | 1,664.00 | 1,694.00 | 1,694.00 | 0.21% | 3,911,200 |
| May 14, 2026 | 1,713.00 | 1,716.00 | 1,686.00 | 1,690.50 | 1,690.50 | -1.23% | 1,219,600 |
| May 13, 2026 | 1,689.50 | 1,711.50 | 1,671.50 | 1,711.50 | 1,711.50 | 0.23% | 1,355,600 |
| May 12, 2026 | 1,690.00 | 1,715.50 | 1,684.50 | 1,707.50 | 1,707.50 | 2.28% | 1,761,300 |
| May 11, 2026 | 1,654.00 | 1,684.50 | 1,653.50 | 1,669.50 | 1,669.50 | 0.97% | 1,572,800 |
| May 8, 2026 | 1,643.00 | 1,672.00 | 1,623.50 | 1,653.50 | 1,653.50 | 0.43% | 2,281,200 |
| May 7, 2026 | 1,590.00 | 1,662.00 | 1,579.00 | 1,646.50 | 1,646.50 | 4.74% | 3,230,100 |
| May 1, 2026 | 1,578.50 | 1,587.00 | 1,564.50 | 1,572.00 | 1,572.00 | -0.88% | 1,510,000 |
| Apr 30, 2026 | 1,601.00 | 1,607.00 | 1,566.00 | 1,586.00 | 1,586.00 | -0.84% | 2,276,000 |
| Apr 28, 2026 | 1,605.00 | 1,606.50 | 1,574.00 | 1,599.50 | 1,599.50 | -0.78% | 1,717,100 |
| Apr 27, 2026 | 1,643.50 | 1,646.00 | 1,602.50 | 1,612.00 | 1,612.00 | -1.74% | 1,926,700 |
| Apr 24, 2026 | 1,650.00 | 1,658.50 | 1,627.50 | 1,640.50 | 1,640.50 | -0.91% | 2,325,400 |
| Apr 23, 2026 | 1,699.00 | 1,704.50 | 1,640.50 | 1,655.50 | 1,655.50 | -2.85% | 1,861,100 |
| Apr 22, 2026 | 1,706.00 | 1,716.50 | 1,692.00 | 1,704.00 | 1,704.00 | -0.35% | 1,484,800 |
| Apr 21, 2026 | 1,708.00 | 1,718.50 | 1,697.50 | 1,710.00 | 1,710.00 | -0.38% | 1,710,100 |
| Apr 20, 2026 | 1,746.50 | 1,750.00 | 1,711.00 | 1,716.50 | 1,716.50 | -1.77% | 1,271,500 |
| Apr 17, 2026 | 1,759.00 | 1,763.00 | 1,732.00 | 1,747.50 | 1,747.50 | -1.60% | 1,684,100 |
| Apr 16, 2026 | 1,754.50 | 1,787.00 | 1,750.00 | 1,776.00 | 1,776.00 | 2.33% | 1,844,000 |
| Apr 15, 2026 | 1,758.00 | 1,773.00 | 1,730.00 | 1,735.50 | 1,735.50 | 0.26% | 2,799,100 |
| Apr 14, 2026 | 1,692.00 | 1,757.00 | 1,690.00 | 1,731.00 | 1,731.00 | 4.40% | 3,478,300 |
| Apr 13, 2026 | 1,652.50 | 1,681.50 | 1,649.00 | 1,658.00 | 1,658.00 | 0.18% | 1,607,900 |
| Apr 10, 2026 | 1,670.00 | 1,676.00 | 1,644.50 | 1,655.00 | 1,655.00 | 0.55% | 1,428,300 |
| Apr 9, 2026 | 1,647.50 | 1,673.00 | 1,645.50 | 1,646.00 | 1,646.00 | -0.96% | 1,290,800 |
| Apr 8, 2026 | 1,650.00 | 1,662.00 | 1,634.50 | 1,662.00 | 1,662.00 | 2.15% | 2,327,700 |
| Apr 7, 2026 | 1,609.00 | 1,639.00 | 1,606.00 | 1,627.00 | 1,627.00 | 1.47% | 2,825,500 |
| Apr 6, 2026 | 1,588.00 | 1,629.50 | 1,585.50 | 1,603.50 | 1,603.50 | 2.10% | 2,182,700 |
| Apr 3, 2026 | 1,568.00 | 1,603.50 | 1,552.00 | 1,570.50 | 1,570.50 | 7.68% | 5,022,100 |
| Apr 2, 2026 | 1,470.00 | 1,490.00 | 1,452.00 | 1,458.50 | 1,458.50 | 0.34% | 1,757,200 |
| Apr 1, 2026 | 1,447.00 | 1,453.50 | 1,429.50 | 1,453.50 | 1,453.50 | 3.75% | 1,907,500 |
| Mar 31, 2026 | 1,438.00 | 1,448.00 | 1,376.00 | 1,401.00 | 1,401.00 | -2.57% | 23,547,400 |
| Mar 30, 2026 | 1,410.00 | 1,447.50 | 1,403.00 | 1,438.00 | 1,438.00 | -0.14% | 2,688,800 |
| Mar 27, 2026 | 1,446.50 | 1,463.00 | 1,430.00 | 1,462.50 | 1,440.00 | 0.03% | 1,911,800 |
| Mar 26, 2026 | 1,454.00 | 1,470.00 | 1,441.00 | 1,462.00 | 1,439.51 | 0.86% | 2,572,300 |
| Mar 25, 2026 | 1,458.00 | 1,465.00 | 1,440.50 | 1,449.50 | 1,427.20 | 1.22% | 1,274,100 |
| Mar 24, 2026 | 1,433.50 | 1,444.50 | 1,410.00 | 1,432.00 | 1,409.97 | 1.81% | 1,225,800 |
| Mar 23, 2026 | 1,445.00 | 1,445.50 | 1,406.50 | 1,406.50 | 1,384.86 | -2.70% | 1,883,800 |
| Mar 19, 2026 | 1,450.00 | 1,461.50 | 1,425.50 | 1,445.50 | 1,423.26 | -2.92% | 2,446,000 |
| Mar 18, 2026 | 1,485.00 | 1,526.00 | 1,471.00 | 1,489.00 | 1,466.09 | 5.75% | 2,844,500 |
| Mar 17, 2026 | 1,425.00 | 1,431.50 | 1,401.00 | 1,408.00 | 1,386.34 | -0.35% | 1,387,100 |
| Mar 16, 2026 | 1,420.50 | 1,441.50 | 1,402.50 | 1,413.00 | 1,391.26 | -0.35% | 1,959,200 |
| Mar 13, 2026 | 1,428.00 | 1,440.00 | 1,402.00 | 1,418.00 | 1,396.18 | -0.70% | 1,827,500 |
| Mar 12, 2026 | 1,415.00 | 1,440.00 | 1,413.50 | 1,428.00 | 1,406.03 | 0.07% | 3,112,900 |