Skip to main content
logo
Casio Computer Co.,Ltd. (TYO:6952)
Japan flag Japan · Delayed Price · Currency is JPY
1,971.50
-212.50 (-9.73%)
Nov 6, 2026, 3:30 PM JST

Casio Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,060.002,094.001,943.001,971.501,971.50-9.73%2,114,100
Nov 5, 20262,173.502,196.002,132.002,184.002,184.002.85%1,416,800
Nov 4, 20262,180.002,187.002,057.002,123.502,123.50-2.01%1,774,400
Nov 2, 20262,175.002,194.002,161.502,167.002,167.00-1.30%903,700
Oct 30, 20262,287.502,288.502,188.502,195.502,195.50-2.49%911,700
Oct 29, 20262,282.002,282.002,214.002,251.502,251.50-2.68%1,716,400
Oct 28, 20262,341.002,345.002,306.502,313.502,313.50-0.06%1,033,900
Oct 27, 20262,361.002,362.502,311.502,315.002,315.000.17%1,177,700
Oct 26, 20262,365.502,380.502,300.002,311.002,311.00-1.55%1,266,500
Oct 23, 20262,307.502,359.002,260.002,347.502,347.502.24%2,235,100
Oct 22, 20262,302.002,333.002,290.002,296.002,296.00-0.24%1,821,400
Oct 21, 20262,302.002,325.502,281.502,301.502,301.502.20%1,048,800
Oct 20, 20262,310.502,313.502,243.002,252.002,252.00-2.81%930,700
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