Casio Computer Co.,Ltd. (TYO:6952)
Japan
· Delayed Price · Currency is JPY 1,599.50
-12.50 (-0.78%)
Apr 28, 2026, 3:30 PM JST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,470.00 | 1,490.00 | 1,452.00 | 1,458.50 | 1,458.50 | 0.34% | 1,757,200 |
| Apr 1, 2026 | 1,447.00 | 1,453.50 | 1,429.50 | 1,453.50 | 1,453.50 | 3.75% | 1,907,500 |
| Mar 31, 2026 | 1,438.00 | 1,448.00 | 1,376.00 | 1,401.00 | 1,401.00 | -2.57% | 23,547,400 |
| Mar 30, 2026 | 1,410.00 | 1,447.50 | 1,403.00 | 1,438.00 | 1,438.00 | -1.68% | 2,688,800 |
| Mar 27, 2026 | 1,446.50 | 1,463.00 | 1,430.00 | 1,462.50 | 1,440.00 | 0.03% | 1,911,800 |
| Mar 26, 2026 | 1,454.00 | 1,470.00 | 1,441.00 | 1,462.00 | 1,439.51 | 0.86% | 2,572,300 |
| Mar 25, 2026 | 1,458.00 | 1,465.00 | 1,440.50 | 1,449.50 | 1,427.20 | 1.22% | 1,274,100 |
| Mar 24, 2026 | 1,433.50 | 1,444.50 | 1,410.00 | 1,432.00 | 1,409.97 | 1.81% | 1,225,800 |
| Mar 23, 2026 | 1,445.00 | 1,445.50 | 1,406.50 | 1,406.50 | 1,384.86 | -2.70% | 1,883,800 |
| Mar 19, 2026 | 1,450.00 | 1,461.50 | 1,425.50 | 1,445.50 | 1,423.26 | -2.92% | 2,446,000 |
| Mar 18, 2026 | 1,485.00 | 1,526.00 | 1,471.00 | 1,489.00 | 1,466.09 | 5.75% | 2,844,500 |
| Mar 17, 2026 | 1,425.00 | 1,431.50 | 1,401.00 | 1,408.00 | 1,386.34 | -0.35% | 1,387,100 |
| Mar 16, 2026 | 1,420.50 | 1,441.50 | 1,402.50 | 1,413.00 | 1,391.26 | -0.35% | 1,959,200 |
| Mar 13, 2026 | 1,428.00 | 1,440.00 | 1,402.00 | 1,418.00 | 1,396.18 | -0.70% | 1,827,500 |
| Mar 12, 2026 | 1,415.00 | 1,440.00 | 1,413.50 | 1,428.00 | 1,406.03 | 0.07% | 3,112,900 |
| Mar 11, 2026 | 1,416.00 | 1,445.00 | 1,410.00 | 1,427.00 | 1,405.05 | 2.07% | 2,168,100 |
| Mar 10, 2026 | 1,403.00 | 1,420.50 | 1,396.50 | 1,398.00 | 1,376.49 | 1.05% | 2,685,300 |
| Mar 9, 2026 | 1,360.00 | 1,399.50 | 1,340.00 | 1,383.50 | 1,362.22 | -1.07% | 4,142,300 |
| Mar 6, 2026 | 1,363.00 | 1,403.00 | 1,317.00 | 1,398.50 | 1,376.98 | -3.62% | 7,089,500 |
| Mar 5, 2026 | 1,469.00 | 1,473.50 | 1,441.50 | 1,451.00 | 1,428.68 | 0.45% | 1,593,300 |
| Mar 4, 2026 | 1,421.00 | 1,466.50 | 1,418.50 | 1,444.50 | 1,422.28 | -1.97% | 2,328,100 |
| Mar 3, 2026 | 1,510.00 | 1,517.50 | 1,469.00 | 1,473.50 | 1,450.83 | -4.47% | 1,789,800 |
| Mar 2, 2026 | 1,547.00 | 1,555.00 | 1,531.00 | 1,542.50 | 1,518.77 | -1.85% | 2,424,800 |
| Feb 27, 2026 | 1,602.00 | 1,602.50 | 1,570.00 | 1,571.50 | 1,547.32 | -2.06% | 2,639,800 |
| Feb 26, 2026 | 1,620.50 | 1,636.00 | 1,600.00 | 1,604.50 | 1,579.82 | -1.17% | 1,075,500 |
| Feb 25, 2026 | 1,620.50 | 1,635.00 | 1,601.00 | 1,623.50 | 1,598.52 | 0.09% | 1,029,100 |
| Feb 24, 2026 | 1,604.50 | 1,639.00 | 1,604.00 | 1,622.00 | 1,597.05 | 1.09% | 1,176,700 |
| Feb 20, 2026 | 1,598.00 | 1,615.00 | 1,588.50 | 1,604.50 | 1,579.82 | -0.83% | 870,600 |
| Feb 19, 2026 | 1,587.00 | 1,618.00 | 1,578.50 | 1,618.00 | 1,593.11 | 1.76% | 1,080,000 |
| Feb 18, 2026 | 1,566.00 | 1,597.00 | 1,555.50 | 1,590.00 | 1,565.54 | 1.24% | 1,497,000 |
| Feb 17, 2026 | 1,550.00 | 1,570.50 | 1,535.00 | 1,570.50 | 1,546.34 | 0.03% | 1,804,500 |
| Feb 16, 2026 | 1,599.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,545.85 | -1.84% | 1,658,600 |
| Feb 13, 2026 | 1,633.00 | 1,642.50 | 1,594.00 | 1,599.50 | 1,574.89 | -2.05% | 1,869,000 |
| Feb 12, 2026 | 1,630.00 | 1,646.00 | 1,614.00 | 1,633.00 | 1,607.88 | 0.59% | 1,011,400 |
| Feb 10, 2026 | 1,615.50 | 1,657.00 | 1,615.50 | 1,623.50 | 1,598.52 | 0.62% | 1,324,700 |
| Feb 9, 2026 | 1,626.00 | 1,639.50 | 1,610.50 | 1,613.50 | 1,588.68 | 2.87% | 1,633,500 |
| Feb 6, 2026 | 1,564.00 | 1,579.00 | 1,556.50 | 1,568.50 | 1,544.37 | -0.19% | 978,500 |
| Feb 5, 2026 | 1,595.00 | 1,617.50 | 1,571.00 | 1,571.50 | 1,547.32 | -0.25% | 1,514,500 |
| Feb 4, 2026 | 1,581.50 | 1,594.00 | 1,569.50 | 1,575.50 | 1,551.26 | -0.35% | 1,465,300 |
| Feb 3, 2026 | 1,555.50 | 1,592.00 | 1,538.00 | 1,581.00 | 1,556.68 | 1.38% | 1,868,800 |
| Feb 2, 2026 | 1,546.50 | 1,573.00 | 1,527.00 | 1,559.50 | 1,535.51 | 3.42% | 3,116,900 |
| Jan 30, 2026 | 1,477.00 | 1,508.50 | 1,438.50 | 1,508.00 | 1,484.80 | 16.27% | 6,242,700 |
| Jan 29, 2026 | 1,291.00 | 1,317.00 | 1,279.50 | 1,297.00 | 1,277.05 | -0.50% | 1,758,400 |
| Jan 28, 2026 | 1,300.50 | 1,312.00 | 1,298.50 | 1,303.50 | 1,283.45 | 0.35% | 905,800 |
| Jan 27, 2026 | 1,290.00 | 1,307.00 | 1,282.50 | 1,299.00 | 1,279.02 | 0.58% | 619,600 |
| Jan 26, 2026 | 1,298.00 | 1,304.00 | 1,286.50 | 1,291.50 | 1,271.63 | -2.20% | 732,000 |
| Jan 23, 2026 | 1,322.00 | 1,331.00 | 1,311.00 | 1,320.50 | 1,300.18 | 0.34% | 654,600 |
| Jan 22, 2026 | 1,296.00 | 1,321.00 | 1,294.50 | 1,316.00 | 1,295.75 | 1.35% | 994,300 |
| Jan 21, 2026 | 1,290.50 | 1,299.50 | 1,283.00 | 1,298.50 | 1,278.52 | -1.67% | 730,300 |
| Jan 20, 2026 | 1,325.00 | 1,332.50 | 1,315.50 | 1,320.50 | 1,300.18 | 0.23% | 662,700 |
| Jan 19, 2026 | 1,330.00 | 1,337.00 | 1,303.00 | 1,317.50 | 1,297.23 | -1.97% | 741,900 |
| Jan 16, 2026 | 1,323.00 | 1,348.00 | 1,323.00 | 1,344.00 | 1,323.32 | 0.71% | 549,300 |
| Jan 15, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,334.50 | 1,313.97 | 0.38% | 718,600 |
| Jan 14, 2026 | 1,317.50 | 1,339.50 | 1,317.50 | 1,329.50 | 1,309.05 | 0.95% | 772,500 |
| Jan 13, 2026 | 1,306.00 | 1,332.50 | 1,305.00 | 1,317.00 | 1,296.74 | 1.82% | 1,107,900 |
| Jan 9, 2026 | 1,300.00 | 1,304.50 | 1,290.50 | 1,293.50 | 1,273.60 | - | 906,600 |
| Jan 8, 2026 | 1,290.50 | 1,299.50 | 1,283.50 | 1,293.50 | 1,273.60 | -0.04% | 778,300 |
| Jan 7, 2026 | 1,282.00 | 1,302.00 | 1,276.00 | 1,294.00 | 1,274.09 | 0.27% | 719,600 |
| Jan 6, 2026 | 1,293.50 | 1,302.00 | 1,281.00 | 1,290.50 | 1,270.65 | - | 663,800 |
| Jan 5, 2026 | 1,270.00 | 1,296.00 | 1,265.00 | 1,290.50 | 1,270.65 | 1.61% | 798,800 |
| Dec 30, 2025 | 1,275.00 | 1,280.50 | 1,264.50 | 1,270.00 | 1,250.46 | -0.39% | 512,900 |
| Dec 29, 2025 | 1,264.00 | 1,275.00 | 1,260.50 | 1,275.00 | 1,255.38 | 1.07% | 639,100 |
| Dec 26, 2025 | 1,265.00 | 1,270.00 | 1,256.50 | 1,261.50 | 1,242.09 | 0.12% | 422,700 |
| Dec 25, 2025 | 1,259.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,240.62 | 0.80% | 286,500 |
| Dec 24, 2025 | 1,271.00 | 1,272.00 | 1,249.00 | 1,250.00 | 1,230.77 | -1.34% | 527,200 |
| Dec 23, 2025 | 1,258.50 | 1,279.00 | 1,257.00 | 1,267.00 | 1,247.51 | 0.20% | 535,200 |
| Dec 22, 2025 | 1,248.00 | 1,268.50 | 1,243.50 | 1,264.50 | 1,245.05 | 1.32% | 587,500 |
| Dec 19, 2025 | 1,256.50 | 1,264.50 | 1,248.00 | 1,248.00 | 1,228.80 | -1.30% | 759,300 |
| Dec 18, 2025 | 1,269.00 | 1,269.50 | 1,255.50 | 1,264.50 | 1,245.05 | -0.39% | 508,400 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.50 | 1,269.50 | 1,249.97 | -0.12% | 563,400 |
| Dec 16, 2025 | 1,271.00 | 1,284.50 | 1,270.00 | 1,271.00 | 1,251.45 | -0.78% | 547,600 |
| Dec 15, 2025 | 1,276.50 | 1,289.00 | 1,258.00 | 1,281.00 | 1,261.29 | 0.35% | 575,100 |
| Dec 12, 2025 | 1,260.50 | 1,276.50 | 1,255.00 | 1,276.50 | 1,256.86 | 1.51% | 1,034,500 |
| Dec 11, 2025 | 1,279.50 | 1,283.00 | 1,257.50 | 1,257.50 | 1,238.15 | -0.98% | 864,500 |
| Dec 10, 2025 | 1,274.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,250.46 | -0.90% | 643,800 |
| Dec 9, 2025 | 1,290.50 | 1,294.50 | 1,275.00 | 1,281.50 | 1,261.78 | -0.70% | 744,900 |
| Dec 8, 2025 | 1,280.00 | 1,299.00 | 1,279.00 | 1,290.50 | 1,270.65 | 1.37% | 562,200 |
| Dec 5, 2025 | 1,280.00 | 1,286.50 | 1,267.50 | 1,273.00 | 1,253.42 | -1.05% | 997,400 |
| Dec 4, 2025 | 1,281.00 | 1,291.00 | 1,278.00 | 1,286.50 | 1,266.71 | -0.16% | 806,400 |
| Dec 3, 2025 | 1,278.00 | 1,293.00 | 1,265.50 | 1,288.50 | 1,268.68 | 0.82% | 1,018,500 |
| Dec 2, 2025 | 1,277.00 | 1,289.50 | 1,271.00 | 1,278.00 | 1,258.34 | 0.59% | 1,023,500 |
| Dec 1, 2025 | 1,290.00 | 1,296.00 | 1,268.00 | 1,270.50 | 1,250.95 | -1.63% | 1,037,600 |