Casio Computer Co.,Ltd. (TYO:6952)
Japan · Delayed Price · Currency is JPY 1,759.00
+25.50 (1.47%)
Jul 30, 2026, 3:30 PM JST
Casio Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |