Casio Computer Co.,Ltd. (TYO:6952)
Japan
· Delayed Price · Currency is JPY 1,243.00
+16.50 (1.35%)
Sep 26, 2025, 3:30 PM JST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,230.00 | 1,243.00 | 1,222.50 | 1,243.00 | 1,243.00 | 1.35% | 1,068,400 |
| Sep 25, 2025 | 1,229.50 | 1,231.00 | 1,222.50 | 1,226.50 | 1,226.50 | -0.24% | 960,000 |
| Sep 24, 2025 | 1,249.00 | 1,249.50 | 1,227.50 | 1,229.50 | 1,229.50 | -1.64% | 867,000 |
| Sep 22, 2025 | 1,231.00 | 1,250.00 | 1,229.00 | 1,250.00 | 1,250.00 | 2.21% | 621,100 |
| Sep 19, 2025 | 1,249.50 | 1,251.00 | 1,219.00 | 1,223.00 | 1,223.00 | -1.96% | 942,100 |
| Sep 18, 2025 | 1,249.00 | 1,254.50 | 1,241.50 | 1,247.50 | 1,247.50 | 0.04% | 447,700 |
| Sep 17, 2025 | 1,245.00 | 1,253.00 | 1,238.50 | 1,247.00 | 1,247.00 | -0.24% | 550,100 |
| Sep 16, 2025 | 1,252.50 | 1,264.50 | 1,250.00 | 1,250.00 | 1,250.00 | -0.75% | 648,000 |
| Sep 12, 2025 | 1,263.00 | 1,263.00 | 1,252.00 | 1,259.50 | 1,259.50 | 0.96% | 828,300 |
| Sep 11, 2025 | 1,240.50 | 1,256.00 | 1,236.50 | 1,247.50 | 1,247.50 | -0.28% | 828,300 |
| Sep 10, 2025 | 1,270.00 | 1,272.50 | 1,248.00 | 1,251.00 | 1,251.00 | -2.11% | 1,023,100 |
| Sep 9, 2025 | 1,290.00 | 1,291.00 | 1,271.50 | 1,278.00 | 1,278.00 | -0.16% | 666,700 |
| Sep 8, 2025 | 1,280.00 | 1,292.50 | 1,277.50 | 1,280.00 | 1,280.00 | 0.08% | 657,500 |
| Sep 5, 2025 | 1,265.50 | 1,281.50 | 1,260.50 | 1,279.00 | 1,279.00 | 1.67% | 642,400 |
| Sep 4, 2025 | 1,252.00 | 1,261.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.48% | 448,100 |
| Sep 3, 2025 | 1,236.50 | 1,254.00 | 1,234.00 | 1,252.00 | 1,252.00 | 0.85% | 695,200 |
| Sep 2, 2025 | 1,249.50 | 1,257.50 | 1,237.00 | 1,241.50 | 1,241.50 | 0.53% | 771,400 |
| Sep 1, 2025 | 1,210.00 | 1,235.00 | 1,203.00 | 1,235.00 | 1,235.00 | 1.94% | 663,700 |
| Aug 29, 2025 | 1,233.50 | 1,234.00 | 1,209.50 | 1,211.50 | 1,211.50 | -0.86% | 619,800 |
| Aug 28, 2025 | 1,218.00 | 1,225.00 | 1,212.00 | 1,222.00 | 1,222.00 | 0.62% | 656,300 |
| Aug 27, 2025 | 1,205.50 | 1,218.50 | 1,203.00 | 1,214.50 | 1,214.50 | -0.37% | 655,000 |
| Aug 26, 2025 | 1,212.50 | 1,220.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.16% | 903,200 |
| Aug 25, 2025 | 1,212.00 | 1,228.50 | 1,209.00 | 1,217.00 | 1,217.00 | 1.63% | 950,400 |
| Aug 22, 2025 | 1,182.50 | 1,198.50 | 1,182.50 | 1,197.50 | 1,197.50 | 0.97% | 849,200 |
| Aug 21, 2025 | 1,182.50 | 1,190.00 | 1,178.50 | 1,186.00 | 1,186.00 | 0.08% | 851,500 |
| Aug 20, 2025 | 1,198.00 | 1,204.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.38% | 709,400 |
| Aug 19, 2025 | 1,185.50 | 1,191.50 | 1,183.50 | 1,189.50 | 1,189.50 | -0.38% | 719,400 |
| Aug 18, 2025 | 1,180.50 | 1,197.00 | 1,180.50 | 1,194.00 | 1,194.00 | 0.63% | 695,400 |
| Aug 15, 2025 | 1,181.00 | 1,190.00 | 1,176.00 | 1,186.50 | 1,186.50 | 0.42% | 644,800 |
| Aug 14, 2025 | 1,193.00 | 1,193.00 | 1,179.00 | 1,181.50 | 1,181.50 | -1.05% | 606,500 |
| Aug 13, 2025 | 1,196.00 | 1,203.00 | 1,190.50 | 1,194.00 | 1,194.00 | 0.17% | 725,100 |
| Aug 12, 2025 | 1,192.00 | 1,198.50 | 1,186.50 | 1,192.00 | 1,192.00 | 0.34% | 1,175,100 |
| Aug 8, 2025 | 1,182.00 | 1,188.50 | 1,177.50 | 1,188.00 | 1,188.00 | 0.55% | 1,279,300 |
| Aug 7, 2025 | 1,185.00 | 1,192.50 | 1,178.50 | 1,181.50 | 1,181.50 | 0.21% | 762,600 |
| Aug 6, 2025 | 1,165.50 | 1,186.00 | 1,165.00 | 1,179.00 | 1,179.00 | 1.29% | 985,300 |
| Aug 5, 2025 | 1,158.00 | 1,175.00 | 1,148.00 | 1,164.00 | 1,164.00 | 1.22% | 1,268,700 |
| Aug 4, 2025 | 1,183.50 | 1,195.50 | 1,141.50 | 1,150.00 | 1,150.00 | -4.96% | 2,952,300 |
| Aug 1, 2025 | 1,216.50 | 1,224.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.96% | 967,200 |
| Jul 31, 2025 | 1,203.50 | 1,204.50 | 1,194.50 | 1,198.50 | 1,198.50 | -0.33% | 2,511,000 |
| Jul 30, 2025 | 1,197.00 | 1,205.50 | 1,193.50 | 1,202.50 | 1,202.50 | -0.33% | 878,600 |
| Jul 29, 2025 | 1,205.00 | 1,215.00 | 1,200.50 | 1,206.50 | 1,206.50 | -1.07% | 1,004,700 |
| Jul 28, 2025 | 1,198.00 | 1,226.00 | 1,197.00 | 1,219.50 | 1,219.50 | 2.09% | 1,460,900 |
| Jul 25, 2025 | 1,209.00 | 1,211.00 | 1,192.00 | 1,194.50 | 1,194.50 | -0.50% | 833,500 |
| Jul 24, 2025 | 1,210.00 | 1,211.50 | 1,195.00 | 1,200.50 | 1,200.50 | 0.84% | 1,326,000 |
| Jul 23, 2025 | 1,166.00 | 1,198.00 | 1,163.00 | 1,190.50 | 1,190.50 | 3.25% | 1,544,200 |
| Jul 22, 2025 | 1,170.00 | 1,173.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.03% | 1,184,900 |
| Jul 18, 2025 | 1,183.00 | 1,184.50 | 1,163.50 | 1,165.00 | 1,165.00 | -0.09% | 595,000 |
| Jul 17, 2025 | 1,158.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,166.00 | 0.65% | 705,500 |
| Jul 16, 2025 | 1,162.00 | 1,168.50 | 1,150.50 | 1,158.50 | 1,158.50 | 0.30% | 918,600 |
| Jul 15, 2025 | 1,164.00 | 1,165.00 | 1,148.00 | 1,155.00 | 1,155.00 | -0.47% | 989,300 |