Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,867.00
+14.00 (0.76%)
Jun 18, 2026, 1:50 PM JST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,777.50 | 1,807.50 | 1,761.00 | 1,801.00 | 1,801.00 | -1.88% | 1,647,900 |
| Jun 5, 2026 | 1,855.50 | 1,876.50 | 1,829.50 | 1,835.50 | 1,835.50 | -0.97% | 1,240,400 |
| Jun 4, 2026 | 1,863.50 | 1,880.00 | 1,827.50 | 1,853.50 | 1,853.50 | -1.59% | 1,414,900 |
| Jun 3, 2026 | 1,840.00 | 1,910.00 | 1,825.50 | 1,883.50 | 1,883.50 | 3.66% | 2,370,100 |
| Jun 2, 2026 | 1,815.00 | 1,819.50 | 1,758.00 | 1,817.00 | 1,817.00 | 1.00% | 1,563,100 |
| Jun 1, 2026 | 1,749.50 | 1,816.00 | 1,732.00 | 1,799.00 | 1,799.00 | 0.53% | 1,576,700 |
| May 29, 2026 | 1,754.50 | 1,803.50 | 1,730.00 | 1,789.50 | 1,789.50 | 2.02% | 1,568,200 |
| May 28, 2026 | 1,728.00 | 1,758.00 | 1,716.00 | 1,754.00 | 1,754.00 | 0.49% | 1,557,500 |
| May 27, 2026 | 1,738.00 | 1,751.50 | 1,716.00 | 1,745.50 | 1,745.50 | 0.55% | 1,156,300 |
| 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 |