Skip to main content
Casio Computer Co.,Ltd. (TYO:6952)
Japan flag Japan · Delayed Price · Currency is JPY
1,273.00
-13.50 (-1.05%)
At close: Dec 5, 2025

Casio Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,280.001,286.501,267.501,273.001,273.00-1.05%997,400
Dec 4, 20251,281.001,291.001,278.001,286.501,286.50-0.16%806,400
Dec 3, 20251,278.001,293.001,265.501,288.501,288.500.82%1,018,500
Dec 2, 20251,277.001,289.501,271.001,278.001,278.000.59%1,023,500
Dec 1, 20251,290.001,296.001,268.001,270.501,270.50-1.63%1,037,600
Nov 28, 20251,272.001,303.001,270.501,291.501,291.501.81%1,193,300
Nov 27, 20251,249.001,272.501,241.501,268.501,268.501.81%690,400
Nov 26, 20251,231.001,248.001,224.001,246.001,246.002.21%619,700
Nov 25, 20251,235.501,236.501,219.001,219.001,219.00-0.93%477,400
Nov 21, 20251,214.001,246.001,212.001,230.501,230.501.53%1,025,400
Nov 20, 20251,209.001,224.501,205.001,212.001,212.000.71%616,600
Nov 19, 20251,220.001,225.501,203.001,203.501,203.50-0.95%608,200
Nov 18, 20251,229.501,234.501,213.501,215.001,215.00-1.46%702,700
Nov 17, 20251,233.501,237.501,219.001,233.001,233.00-0.36%703,600
Nov 14, 20251,236.001,243.501,221.001,237.501,237.50-755,800
Nov 13, 20251,252.001,259.501,237.501,237.501,237.50-1.51%646,600
Nov 12, 20251,260.001,273.001,248.001,256.501,256.500.44%518,200
Nov 11, 20251,259.001,259.001,234.001,251.001,251.00-0.60%685,600
Nov 10, 20251,225.001,258.501,218.001,258.501,258.503.16%1,115,900
Nov 7, 20251,236.001,238.001,190.501,220.001,220.001.16%1,252,500
Nov 6, 20251,215.501,235.001,206.001,206.001,206.00-0.50%1,140,400
Nov 5, 20251,235.001,239.001,203.001,212.001,212.00-0.57%1,118,900
Nov 4, 20251,209.501,238.001,207.501,219.001,219.000.79%943,200
Oct 31, 20251,210.001,220.001,204.501,209.501,209.50-0.29%449,900
Oct 30, 20251,201.001,214.501,195.501,213.001,213.000.46%549,600
Oct 29, 20251,224.001,225.501,203.501,207.501,207.50-1.71%746,500
Oct 28, 20251,255.001,255.001,226.501,228.501,228.50-2.54%488,900
Oct 27, 20251,251.001,261.001,244.501,260.501,260.501.53%708,800
Oct 24, 20251,236.501,246.501,231.501,241.501,241.500.16%404,500
Oct 23, 20251,241.001,248.001,235.501,239.501,239.50-1.08%458,100
Oct 22, 20251,253.501,262.501,251.001,253.001,253.000.28%695,600
Oct 21, 20251,244.501,257.501,243.001,249.501,249.500.73%610,200
Oct 20, 20251,234.001,245.001,224.501,240.501,240.502.35%517,900
Oct 17, 20251,210.501,219.501,206.501,212.001,212.000.12%655,900
Oct 16, 20251,208.001,223.501,208.001,210.501,210.50-0.45%849,100
Oct 15, 20251,211.001,220.001,204.501,216.001,216.001.89%1,024,300
Oct 14, 20251,200.001,216.001,186.501,193.501,193.50-2.49%878,600
Oct 10, 20251,238.501,245.001,221.501,224.001,224.00-1.33%739,600
Oct 9, 20251,221.001,240.501,221.001,240.501,240.501.39%721,100
Oct 8, 20251,225.501,232.501,223.001,223.501,223.50-0.61%731,400
Oct 7, 20251,227.501,240.001,227.001,231.001,231.00-0.24%734,800
Oct 6, 20251,238.001,245.501,231.001,234.001,234.001.82%789,900
Oct 3, 20251,195.501,219.501,195.501,212.001,212.001.76%829,500
Oct 2, 20251,190.001,200.001,186.001,191.001,191.00-1.08%490,100
Oct 1, 20251,207.001,211.001,190.001,204.001,204.00-0.99%531,400
Sep 30, 20251,207.501,221.001,206.501,216.001,216.000.45%664,900
Sep 29, 20251,232.501,235.001,207.001,210.501,210.50-2.61%910,900
Sep 26, 20251,230.001,243.001,222.501,243.001,220.501.35%1,068,400
Sep 25, 20251,229.501,231.001,222.501,226.501,204.30-0.24%960,000
Sep 24, 20251,249.001,249.501,227.501,229.501,207.24-1.64%867,000
Sep 22, 20251,231.001,250.001,229.001,250.001,227.372.21%621,100
Sep 19, 20251,249.501,251.001,219.001,223.001,200.86-1.96%942,100
Sep 18, 20251,249.001,254.501,241.501,247.501,224.920.04%447,700
Sep 17, 20251,245.001,253.001,238.501,247.001,224.43-0.24%550,100
Sep 16, 20251,252.501,264.501,250.001,250.001,227.37-0.75%648,000
Sep 12, 20251,263.001,263.001,252.001,259.501,236.700.96%828,300
Sep 11, 20251,240.501,256.001,236.501,247.501,224.92-0.28%695,700
Sep 10, 20251,270.001,272.501,248.001,251.001,228.36-2.11%1,023,100
Sep 9, 20251,290.001,291.001,271.501,278.001,254.87-0.16%666,700
Sep 8, 20251,280.001,292.501,277.501,280.001,256.830.08%657,500
Sep 5, 20251,265.501,281.501,260.501,279.001,255.851.67%642,400
Sep 4, 20251,252.001,261.001,246.001,258.001,235.230.48%448,100
Sep 3, 20251,236.501,254.001,234.001,252.001,229.340.85%695,200
Sep 2, 20251,249.501,257.501,237.001,241.501,219.030.53%771,400
Sep 1, 20251,210.001,235.001,203.001,235.001,212.641.94%663,700
Aug 29, 20251,233.501,234.001,209.501,211.501,189.57-0.86%619,800
Aug 28, 20251,218.001,225.001,212.001,222.001,199.880.62%656,300
Aug 27, 20251,205.501,218.501,203.001,214.501,192.52-0.37%655,000
Aug 26, 20251,212.501,220.001,210.001,219.001,196.930.16%903,200
Aug 25, 20251,212.001,228.501,209.001,217.001,194.971.63%950,400
Aug 22, 20251,182.501,198.501,182.501,197.501,175.820.97%849,200
Aug 21, 20251,182.501,190.001,178.501,186.001,164.530.08%851,500
Aug 20, 20251,198.001,204.001,184.001,185.001,163.55-0.38%709,400
Aug 19, 20251,185.501,191.501,183.501,189.501,167.97-0.38%719,400
Aug 18, 20251,180.501,197.001,180.501,194.001,172.390.63%695,400
Aug 15, 20251,181.001,190.001,176.001,186.501,165.020.42%644,800
Aug 14, 20251,193.001,193.001,179.001,181.501,160.11-1.05%606,500
Aug 13, 20251,196.001,203.001,190.501,194.001,172.390.17%725,100
Aug 12, 20251,192.001,198.501,186.501,192.001,170.420.34%1,175,100
Aug 8, 20251,182.001,188.501,177.501,188.001,166.500.55%1,279,300
Aug 7, 20251,185.001,192.501,178.501,181.501,160.110.21%762,600
Aug 6, 20251,165.501,186.001,165.001,179.001,157.661.29%985,300
Aug 5, 20251,158.001,175.001,148.001,164.001,142.931.22%1,268,700
Aug 4, 20251,183.501,195.501,141.501,150.001,129.18-4.96%2,952,300
Aug 1, 20251,216.501,224.001,206.001,210.001,188.100.96%967,200
Jul 31, 20251,203.501,204.501,194.501,198.501,176.81-0.33%2,511,000
Jul 30, 20251,197.001,205.501,193.501,202.501,180.73-0.33%878,600
Jul 29, 20251,205.001,215.001,200.501,206.501,184.66-1.07%1,004,700
Jul 28, 20251,198.001,226.001,197.001,219.501,197.432.09%1,460,900
Jul 25, 20251,209.001,211.001,192.001,194.501,172.88-0.50%833,500
Jul 24, 20251,210.001,211.501,195.001,200.501,178.770.84%1,326,000
Jul 23, 20251,166.001,198.001,163.001,190.501,168.953.25%1,544,200
Jul 22, 20251,170.001,173.001,147.001,153.001,132.13-1.03%1,184,900
Jul 18, 20251,183.001,184.501,163.501,165.001,143.91-0.09%595,000
Jul 17, 20251,158.001,166.001,152.001,166.001,144.890.65%705,500
Jul 16, 20251,162.001,168.501,150.501,158.501,137.530.30%918,600
Jul 15, 20251,164.001,165.001,148.001,155.001,134.09-0.47%989,300
Jul 14, 20251,179.001,184.001,154.501,160.501,139.49-1.65%1,259,200
Jul 11, 20251,159.001,181.001,153.001,180.001,158.643.24%1,831,300
Jul 10, 20251,155.001,161.501,136.001,143.001,122.31-1.30%2,156,800