Casio Computer Co.,Ltd. (TYO:6952)
Japan
· Delayed Price · Currency is JPY 1,383.50
-15.00 (-1.07%)
At close: Mar 9, 2026
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,360.00 | 1,399.50 | 1,340.00 | 1,383.50 | 1,383.50 | -1.07% | 4,142,300 |
| Mar 6, 2026 | 1,363.00 | 1,403.00 | 1,317.00 | 1,398.50 | 1,398.50 | -3.62% | 7,089,500 |
| Mar 5, 2026 | 1,469.00 | 1,473.50 | 1,441.50 | 1,451.00 | 1,451.00 | 0.45% | 1,593,300 |
| Mar 4, 2026 | 1,421.00 | 1,466.50 | 1,418.50 | 1,444.50 | 1,444.50 | -1.97% | 2,328,100 |
| Mar 3, 2026 | 1,510.00 | 1,517.50 | 1,469.00 | 1,473.50 | 1,473.50 | -4.47% | 1,789,800 |
| Mar 2, 2026 | 1,547.00 | 1,555.00 | 1,531.00 | 1,542.50 | 1,542.50 | -1.85% | 2,424,800 |
| Feb 27, 2026 | 1,602.00 | 1,602.50 | 1,570.00 | 1,571.50 | 1,571.50 | -2.06% | 2,639,800 |
| Feb 26, 2026 | 1,620.50 | 1,636.00 | 1,600.00 | 1,604.50 | 1,604.50 | -1.17% | 1,075,500 |
| Feb 25, 2026 | 1,620.50 | 1,635.00 | 1,601.00 | 1,623.50 | 1,623.50 | 0.09% | 1,029,100 |
| Feb 24, 2026 | 1,604.50 | 1,639.00 | 1,604.00 | 1,622.00 | 1,622.00 | 1.09% | 1,176,700 |
| Feb 20, 2026 | 1,598.00 | 1,615.00 | 1,588.50 | 1,604.50 | 1,604.50 | -0.83% | 870,600 |
| Feb 19, 2026 | 1,587.00 | 1,618.00 | 1,578.50 | 1,618.00 | 1,618.00 | 1.76% | 1,080,000 |
| Feb 18, 2026 | 1,566.00 | 1,597.00 | 1,555.50 | 1,590.00 | 1,590.00 | 1.24% | 1,497,000 |
| Feb 17, 2026 | 1,550.00 | 1,570.50 | 1,535.00 | 1,570.50 | 1,570.50 | 0.03% | 1,804,500 |
| Feb 16, 2026 | 1,599.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,570.00 | -1.84% | 1,658,600 |
| Feb 13, 2026 | 1,633.00 | 1,642.50 | 1,594.00 | 1,599.50 | 1,599.50 | -2.05% | 1,869,000 |
| Feb 12, 2026 | 1,630.00 | 1,646.00 | 1,614.00 | 1,633.00 | 1,633.00 | 0.59% | 1,011,400 |
| Feb 10, 2026 | 1,615.50 | 1,657.00 | 1,615.50 | 1,623.50 | 1,623.50 | 0.62% | 1,324,700 |
| Feb 9, 2026 | 1,626.00 | 1,639.50 | 1,610.50 | 1,613.50 | 1,613.50 | 2.87% | 1,633,500 |
| Feb 6, 2026 | 1,564.00 | 1,579.00 | 1,556.50 | 1,568.50 | 1,568.50 | -0.19% | 978,500 |
| Feb 5, 2026 | 1,595.00 | 1,617.50 | 1,571.00 | 1,571.50 | 1,571.50 | -0.25% | 1,514,500 |
| Feb 4, 2026 | 1,581.50 | 1,594.00 | 1,569.50 | 1,575.50 | 1,575.50 | -0.35% | 1,465,300 |
| Feb 3, 2026 | 1,555.50 | 1,592.00 | 1,538.00 | 1,581.00 | 1,581.00 | 1.38% | 1,868,800 |
| Feb 2, 2026 | 1,546.50 | 1,573.00 | 1,527.00 | 1,559.50 | 1,559.50 | 3.42% | 3,116,900 |
| Jan 30, 2026 | 1,477.00 | 1,508.50 | 1,438.50 | 1,508.00 | 1,508.00 | 16.27% | 6,242,700 |
| Jan 29, 2026 | 1,291.00 | 1,317.00 | 1,279.50 | 1,297.00 | 1,297.00 | -0.50% | 1,758,400 |
| Jan 28, 2026 | 1,300.50 | 1,312.00 | 1,298.50 | 1,303.50 | 1,303.50 | 0.35% | 905,800 |
| Jan 27, 2026 | 1,290.00 | 1,307.00 | 1,282.50 | 1,299.00 | 1,299.00 | 0.58% | 619,600 |
| Jan 26, 2026 | 1,298.00 | 1,304.00 | 1,286.50 | 1,291.50 | 1,291.50 | -2.20% | 732,000 |
| Jan 23, 2026 | 1,322.00 | 1,331.00 | 1,311.00 | 1,320.50 | 1,320.50 | 0.34% | 654,600 |
| Jan 22, 2026 | 1,296.00 | 1,321.00 | 1,294.50 | 1,316.00 | 1,316.00 | 1.35% | 994,300 |
| Jan 21, 2026 | 1,290.50 | 1,299.50 | 1,283.00 | 1,298.50 | 1,298.50 | -1.67% | 730,300 |
| Jan 20, 2026 | 1,325.00 | 1,332.50 | 1,315.50 | 1,320.50 | 1,320.50 | 0.23% | 662,700 |
| Jan 19, 2026 | 1,330.00 | 1,337.00 | 1,303.00 | 1,317.50 | 1,317.50 | -1.97% | 741,900 |
| Jan 16, 2026 | 1,323.00 | 1,348.00 | 1,323.00 | 1,344.00 | 1,344.00 | 0.71% | 549,300 |
| Jan 15, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,334.50 | 1,334.50 | 0.38% | 718,600 |
| Jan 14, 2026 | 1,317.50 | 1,339.50 | 1,317.50 | 1,329.50 | 1,329.50 | 0.95% | 772,500 |
| Jan 13, 2026 | 1,306.00 | 1,332.50 | 1,305.00 | 1,317.00 | 1,317.00 | 1.82% | 1,107,900 |
| Jan 9, 2026 | 1,300.00 | 1,304.50 | 1,290.50 | 1,293.50 | 1,293.50 | - | 906,600 |
| Jan 8, 2026 | 1,290.50 | 1,299.50 | 1,283.50 | 1,293.50 | 1,293.50 | -0.04% | 778,300 |
| Jan 7, 2026 | 1,282.00 | 1,302.00 | 1,276.00 | 1,294.00 | 1,294.00 | 0.27% | 719,600 |
| Jan 6, 2026 | 1,293.50 | 1,302.00 | 1,281.00 | 1,290.50 | 1,290.50 | - | 663,800 |
| Jan 5, 2026 | 1,270.00 | 1,296.00 | 1,265.00 | 1,290.50 | 1,290.50 | 1.61% | 798,800 |
| Dec 30, 2025 | 1,275.00 | 1,280.50 | 1,264.50 | 1,270.00 | 1,270.00 | -0.39% | 512,900 |
| Dec 29, 2025 | 1,264.00 | 1,275.00 | 1,260.50 | 1,275.00 | 1,275.00 | 1.07% | 639,100 |
| Dec 26, 2025 | 1,265.00 | 1,270.00 | 1,256.50 | 1,261.50 | 1,261.50 | 0.12% | 422,700 |
| Dec 25, 2025 | 1,259.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.80% | 286,500 |
| Dec 24, 2025 | 1,271.00 | 1,272.00 | 1,249.00 | 1,250.00 | 1,250.00 | -1.34% | 527,200 |
| Dec 23, 2025 | 1,258.50 | 1,279.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.20% | 535,200 |
| Dec 22, 2025 | 1,248.00 | 1,268.50 | 1,243.50 | 1,264.50 | 1,264.50 | 1.32% | 587,500 |
| Dec 19, 2025 | 1,256.50 | 1,264.50 | 1,248.00 | 1,248.00 | 1,248.00 | -1.30% | 759,300 |
| Dec 18, 2025 | 1,269.00 | 1,269.50 | 1,255.50 | 1,264.50 | 1,264.50 | -0.39% | 508,400 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.50 | 1,269.50 | 1,269.50 | -0.12% | 563,400 |
| Dec 16, 2025 | 1,271.00 | 1,284.50 | 1,270.00 | 1,271.00 | 1,271.00 | -0.78% | 547,600 |
| Dec 15, 2025 | 1,276.50 | 1,289.00 | 1,258.00 | 1,281.00 | 1,281.00 | 0.35% | 575,100 |
| Dec 12, 2025 | 1,260.50 | 1,276.50 | 1,255.00 | 1,276.50 | 1,276.50 | 1.51% | 1,034,500 |
| Dec 11, 2025 | 1,279.50 | 1,283.00 | 1,257.50 | 1,257.50 | 1,257.50 | -0.98% | 864,500 |
| Dec 10, 2025 | 1,274.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.90% | 643,800 |
| Dec 9, 2025 | 1,290.50 | 1,294.50 | 1,275.00 | 1,281.50 | 1,281.50 | -0.70% | 744,900 |
| Dec 8, 2025 | 1,280.00 | 1,299.00 | 1,279.00 | 1,290.50 | 1,290.50 | 1.37% | 562,200 |
| Dec 5, 2025 | 1,280.00 | 1,286.50 | 1,267.50 | 1,273.00 | 1,273.00 | -1.05% | 997,400 |
| Dec 4, 2025 | 1,281.00 | 1,291.00 | 1,278.00 | 1,286.50 | 1,286.50 | -0.16% | 806,400 |
| Dec 3, 2025 | 1,278.00 | 1,293.00 | 1,265.50 | 1,288.50 | 1,288.50 | 0.82% | 1,018,500 |
| Dec 2, 2025 | 1,277.00 | 1,289.50 | 1,271.00 | 1,278.00 | 1,278.00 | 0.59% | 1,023,500 |
| Dec 1, 2025 | 1,290.00 | 1,296.00 | 1,268.00 | 1,270.50 | 1,270.50 | -1.63% | 1,037,600 |
| Nov 28, 2025 | 1,272.00 | 1,303.00 | 1,270.50 | 1,291.50 | 1,291.50 | 1.81% | 1,193,300 |
| Nov 27, 2025 | 1,249.00 | 1,272.50 | 1,241.50 | 1,268.50 | 1,268.50 | 1.81% | 690,400 |
| Nov 26, 2025 | 1,231.00 | 1,248.00 | 1,224.00 | 1,246.00 | 1,246.00 | 2.21% | 619,700 |
| Nov 25, 2025 | 1,235.50 | 1,236.50 | 1,219.00 | 1,219.00 | 1,219.00 | -0.93% | 477,400 |
| Nov 21, 2025 | 1,214.00 | 1,246.00 | 1,212.00 | 1,230.50 | 1,230.50 | 1.53% | 1,025,400 |
| Nov 20, 2025 | 1,209.00 | 1,224.50 | 1,205.00 | 1,212.00 | 1,212.00 | 0.71% | 616,600 |
| Nov 19, 2025 | 1,220.00 | 1,225.50 | 1,203.00 | 1,203.50 | 1,203.50 | -0.95% | 608,200 |
| Nov 18, 2025 | 1,229.50 | 1,234.50 | 1,213.50 | 1,215.00 | 1,215.00 | -1.46% | 702,700 |
| Nov 17, 2025 | 1,233.50 | 1,237.50 | 1,219.00 | 1,233.00 | 1,233.00 | -0.36% | 703,600 |
| Nov 14, 2025 | 1,236.00 | 1,243.50 | 1,221.00 | 1,237.50 | 1,237.50 | - | 755,800 |
| Nov 13, 2025 | 1,252.00 | 1,259.50 | 1,237.50 | 1,237.50 | 1,237.50 | -1.51% | 646,600 |
| Nov 12, 2025 | 1,260.00 | 1,273.00 | 1,248.00 | 1,256.50 | 1,256.50 | 0.44% | 518,200 |
| Nov 11, 2025 | 1,259.00 | 1,259.00 | 1,234.00 | 1,251.00 | 1,251.00 | -0.60% | 685,600 |
| Nov 10, 2025 | 1,225.00 | 1,258.50 | 1,218.00 | 1,258.50 | 1,258.50 | 3.16% | 1,115,900 |
| Nov 7, 2025 | 1,236.00 | 1,238.00 | 1,190.50 | 1,220.00 | 1,220.00 | 1.16% | 1,252,500 |
| Nov 6, 2025 | 1,215.50 | 1,235.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.50% | 1,140,400 |
| Nov 5, 2025 | 1,235.00 | 1,239.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.57% | 1,118,900 |
| Nov 4, 2025 | 1,209.50 | 1,238.00 | 1,207.50 | 1,219.00 | 1,219.00 | 0.79% | 943,200 |
| Oct 31, 2025 | 1,210.00 | 1,220.00 | 1,204.50 | 1,209.50 | 1,209.50 | -0.29% | 449,900 |
| Oct 30, 2025 | 1,201.00 | 1,214.50 | 1,195.50 | 1,213.00 | 1,213.00 | 0.46% | 549,600 |
| Oct 29, 2025 | 1,224.00 | 1,225.50 | 1,203.50 | 1,207.50 | 1,207.50 | -1.71% | 746,500 |
| Oct 28, 2025 | 1,255.00 | 1,255.00 | 1,226.50 | 1,228.50 | 1,228.50 | -2.54% | 488,900 |
| Oct 27, 2025 | 1,251.00 | 1,261.00 | 1,244.50 | 1,260.50 | 1,260.50 | 1.53% | 708,800 |
| Oct 24, 2025 | 1,236.50 | 1,246.50 | 1,231.50 | 1,241.50 | 1,241.50 | 0.16% | 404,500 |
| Oct 23, 2025 | 1,241.00 | 1,248.00 | 1,235.50 | 1,239.50 | 1,239.50 | -1.08% | 458,100 |
| Oct 22, 2025 | 1,253.50 | 1,262.50 | 1,251.00 | 1,253.00 | 1,253.00 | 0.28% | 695,600 |
| Oct 21, 2025 | 1,244.50 | 1,257.50 | 1,243.00 | 1,249.50 | 1,249.50 | 0.73% | 610,200 |
| Oct 20, 2025 | 1,234.00 | 1,245.00 | 1,224.50 | 1,240.50 | 1,240.50 | 2.35% | 517,900 |
| Oct 17, 2025 | 1,210.50 | 1,219.50 | 1,206.50 | 1,212.00 | 1,212.00 | 0.12% | 655,900 |
| Oct 16, 2025 | 1,208.00 | 1,223.50 | 1,208.00 | 1,210.50 | 1,210.50 | -0.45% | 849,100 |
| Oct 15, 2025 | 1,211.00 | 1,220.00 | 1,204.50 | 1,216.00 | 1,216.00 | 1.89% | 1,024,300 |
| Oct 14, 2025 | 1,200.00 | 1,216.00 | 1,186.50 | 1,193.50 | 1,193.50 | -2.49% | 878,600 |
| Oct 10, 2025 | 1,238.50 | 1,245.00 | 1,221.50 | 1,224.00 | 1,224.00 | -1.33% | 739,600 |
| Oct 9, 2025 | 1,221.00 | 1,240.50 | 1,221.00 | 1,240.50 | 1,240.50 | 1.39% | 721,100 |
| Oct 8, 2025 | 1,225.50 | 1,232.50 | 1,223.00 | 1,223.50 | 1,223.50 | -0.61% | 731,400 |