Casio Computer Co.,Ltd. (TYO:6952)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,227.50 | 1,240.00 | 1,227.00 | 1,231.00 | 1,231.00 | -0.24% | 734,800 |
| Oct 6, 2025 | 1,238.00 | 1,245.50 | 1,231.00 | 1,234.00 | 1,234.00 | 1.82% | 789,900 |
| Oct 3, 2025 | 1,195.50 | 1,219.50 | 1,195.50 | 1,212.00 | 1,212.00 | 1.76% | 829,500 |
| Oct 2, 2025 | 1,190.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,191.00 | -1.08% | 490,100 |
| Oct 1, 2025 | 1,207.00 | 1,211.00 | 1,190.00 | 1,204.00 | 1,204.00 | -0.99% | 531,400 |
| Sep 30, 2025 | 1,207.50 | 1,221.00 | 1,206.50 | 1,216.00 | 1,216.00 | 0.45% | 664,900 |
| Sep 29, 2025 | 1,232.50 | 1,235.00 | 1,207.00 | 1,210.50 | 1,210.50 | -2.61% | 910,900 |
| Sep 26, 2025 | 1,230.00 | 1,243.00 | 1,222.50 | 1,243.00 | 1,220.50 | 1.35% | 1,068,400 |
| Sep 25, 2025 | 1,229.50 | 1,231.00 | 1,222.50 | 1,226.50 | 1,204.30 | -0.24% | 960,000 |
| Sep 24, 2025 | 1,249.00 | 1,249.50 | 1,227.50 | 1,229.50 | 1,207.24 | -1.64% | 867,000 |