Casio Computer Co., Ltd. 6952
TSE · Japan · Langlebige Konsumgüter
¥2.197,50+32,00 (+1,48 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.197,50 | +1,48 % | ¥2.166,00 | ¥2.208,00 | ¥2.133,00 | 1,13M |
| 2026-09-30 | ¥2.165,50 | +0,79 % | ¥2.148,50 | ¥2.178,00 | ¥2.132,00 | 1,21M |
| 2026-09-29 | ¥2.148,50 | +0,37 % | ¥2.130,00 | ¥2.159,00 | ¥2.114,50 | 1,04M |
| 2026-09-28 | ¥2.140,50 | -2,77 % | ¥2.190,00 | ¥2.203,00 | ¥2.140,50 | 1,24M |
| 2026-09-25 | ¥2.201,50 | +0,85 % | ¥2.181,00 | ¥2.210,00 | ¥2.158,50 | 1,64M |
| 2026-09-24 | ¥2.183,00 | +1,96 % | ¥2.152,00 | ¥2.193,50 | ¥2.127,50 | 1,56M |
| 2026-09-18 | ¥2.141,00 | -0,42 % | ¥2.166,00 | ¥2.168,50 | ¥2.111,50 | 1,76M |
| 2026-09-17 | ¥2.150,00 | -0,16 % | ¥2.182,00 | ¥2.202,00 | ¥2.143,00 | 2,14M |
| 2026-09-16 | ¥2.153,50 | +3,63 % | ¥2.073,00 | ¥2.153,50 | ¥2.073,00 | 2,15M |
| 2026-09-15 | ¥2.078,00 | +1,44 % | ¥2.044,00 | ¥2.078,00 | ¥2.037,00 | 1,38M |
| 2026-09-14 | ¥2.048,50 | +2,20 % | ¥1.971,50 | ¥2.063,00 | ¥1.951,00 | 2,02M |
| 2026-09-11 | ¥2.004,50 | -2,74 % | ¥1.985,50 | ¥2.030,50 | ¥1.981,00 | 1,64M |
| 2026-09-10 | ¥2.061,00 | -0,96 % | ¥2.071,00 | ¥2.074,00 | ¥2.024,00 | 1,80M |
| 2026-09-09 | ¥2.081,00 | -1,30 % | ¥2.142,00 | ¥2.142,00 | ¥2.070,00 | 2,68M |
| 2026-09-08 | ¥2.108,50 | -9,08 % | ¥2.279,00 | ¥2.299,50 | ¥2.100,50 | 2,36M |
| 2026-09-07 | ¥2.319,00 | -0,51 % | ¥2.343,50 | ¥2.345,00 | ¥2.279,00 | 1,26M |
| 2026-09-04 | ¥2.331,00 | -0,28 % | ¥2.337,50 | ¥2.350,00 | ¥2.302,00 | 1,51M |
| 2026-09-03 | ¥2.337,50 | -3,93 % | ¥2.456,00 | ¥2.456,00 | ¥2.330,00 | 2,16M |
| 2026-09-02 | ¥2.433,00 | -3,45 % | ¥2.472,50 | ¥2.502,00 | ¥2.429,00 | 1,58M |
| 2026-09-01 | ¥2.520,00 | +0,30 % | ¥2.500,00 | ¥2.536,00 | ¥2.468,50 | 2,15M |
| 2026-08-31 | ¥2.512,50 | +4,49 % | ¥2.378,00 | ¥2.534,00 | ¥2.375,50 | 2,50M |
| 2026-08-28 | ¥2.404,50 | +0,06 % | ¥2.426,00 | ¥2.461,00 | ¥2.404,50 | 1,23M |
| 2026-08-27 | ¥2.403,00 | -0,29 % | ¥2.378,00 | ¥2.443,50 | ¥2.364,50 | 1,07M |
| 2026-08-26 | ¥2.410,00 | +3,04 % | ¥2.326,00 | ¥2.453,00 | ¥2.326,00 | 1,80M |
| 2026-08-25 | ¥2.339,00 | -0,02 % | ¥2.321,00 | ¥2.355,50 | ¥2.295,00 | 900,30K |
| 2026-08-24 | ¥2.339,50 | +1,19 % | ¥2.300,00 | ¥2.362,00 | ¥2.282,00 | 1,39M |
| 2026-08-21 | ¥2.312,00 | -2,59 % | ¥2.364,00 | ¥2.387,50 | ¥2.311,00 | 1,56M |
| 2026-08-20 | ¥2.373,50 | +4,10 % | ¥2.281,00 | ¥2.404,00 | ¥2.277,00 | 2,30M |
| 2026-08-19 | ¥2.280,00 | -3,10 % | ¥2.261,00 | ¥2.325,00 | ¥2.256,00 | 1,60M |
| 2026-08-18 | ¥2.353,00 | -1,92 % | ¥2.392,50 | ¥2.417,50 | ¥2.337,00 | 1,45M |
| 2026-08-17 | ¥2.399,00 | -2,32 % | ¥2.473,50 | ¥2.520,00 | ¥2.378,00 | 1,65M |
| 2026-08-14 | ¥2.456,00 | -1,31 % | ¥2.457,00 | ¥2.516,00 | ¥2.445,00 | 1,97M |
| 2026-08-13 | ¥2.488,50 | +5,22 % | ¥2.409,50 | ¥2.490,50 | ¥2.395,00 | 2,32M |
| 2026-08-12 | ¥2.365,00 | +2,34 % | ¥2.344,00 | ¥2.381,00 | ¥2.305,50 | 1,49M |
| 2026-08-10 | ¥2.311,00 | +4,97 % | ¥2.278,00 | ¥2.336,00 | ¥2.210,50 | 2,28M |
| 2026-08-07 | ¥2.201,50 | -6,26 % | ¥2.298,50 | ¥2.305,00 | ¥2.186,00 | 3,00M |
| 2026-08-06 | ¥2.348,50 | +0,75 % | ¥2.327,50 | ¥2.363,50 | ¥2.298,00 | 2,16M |
| 2026-08-05 | ¥2.331,00 | +3,67 % | ¥2.250,00 | ¥2.359,00 | ¥2.250,00 | 3,70M |
| 2026-08-04 | ¥2.248,50 | +3,88 % | ¥2.205,00 | ¥2.250,00 | ¥2.130,00 | 7,54M |
| 2026-08-03 | ¥2.164,50 | +22,67 % | ¥2.090,00 | ¥2.164,50 | ¥2.032,00 | 4,75M |
| 2026-07-31 | ¥1.764,50 | +0,31 % | ¥1.777,00 | ¥1.786,00 | ¥1.719,00 | 1,78M |
| 2026-07-30 | ¥1.759,00 | +1,47 % | ¥1.722,50 | ¥1.759,00 | ¥1.707,00 | 1,34M |
| 2026-07-29 | ¥1.733,50 | +0,32 % | ¥1.719,00 | ¥1.739,50 | ¥1.697,50 | 1,12M |
| 2026-07-28 | ¥1.728,00 | -2,65 % | ¥1.748,50 | ¥1.769,50 | ¥1.708,50 | 937,10K |
| 2026-07-27 | ¥1.775,00 | +3,17 % | ¥1.752,00 | ¥1.777,00 | ¥1.727,00 | 797,00K |
| 2026-07-24 | ¥1.720,50 | -2,63 % | ¥1.729,00 | ¥1.746,50 | ¥1.700,00 | 1,07M |
| 2026-07-23 | ¥1.767,00 | -1,89 % | ¥1.801,00 | ¥1.809,50 | ¥1.767,00 | 754,00K |
| 2026-07-22 | ¥1.801,00 | +0,06 % | ¥1.824,00 | ¥1.833,00 | ¥1.793,50 | 785,60K |
| 2026-07-21 | ¥1.800,00 | +0,03 % | ¥1.799,50 | ¥1.814,00 | ¥1.767,50 | 1,08M |
| 2026-07-17 | ¥1.799,50 | -0,94 % | ¥1.790,50 | ¥1.812,50 | ¥1.761,00 | 909,50K |
| 2026-07-16 | ¥1.816,50 | -0,90 % | ¥1.810,00 | ¥1.830,50 | ¥1.809,00 | 585,90K |
| 2026-07-15 | ¥1.833,00 | +0,63 % | ¥1.832,00 | ¥1.844,00 | ¥1.819,00 | 819,70K |
| 2026-07-14 | ¥1.821,50 | -0,79 % | ¥1.830,50 | ¥1.839,00 | ¥1.801,50 | 910,90K |
| 2026-07-13 | ¥1.836,00 | -2,08 % | ¥1.875,00 | ¥1.889,00 | ¥1.827,00 | 712,30K |
| 2026-07-10 | ¥1.875,00 | +1,38 % | ¥1.865,00 | ¥1.935,50 | ¥1.854,50 | 1,05M |
| 2026-07-09 | ¥1.849,50 | -0,48 % | ¥1.840,00 | ¥1.857,50 | ¥1.837,50 | 762,30K |
| 2026-07-08 | ¥1.858,50 | +0,22 % | ¥1.842,00 | ¥1.880,50 | ¥1.830,50 | 1,16M |
| 2026-07-07 | ¥1.854,50 | -1,64 % | ¥1.906,00 | ¥1.931,50 | ¥1.854,00 | 1,72M |
| 2026-07-06 | ¥1.885,50 | +1,07 % | ¥1.883,50 | ¥1.900,00 | ¥1.861,50 | 959,40K |
| 2026-07-03 | ¥1.865,50 | +0,03 % | ¥1.841,50 | ¥1.878,00 | ¥1.833,50 | 891,10K |
| 2026-07-02 | ¥1.865,00 | -1,84 % | ¥1.891,50 | ¥1.895,50 | ¥1.863,00 | 988,30K |
| 2026-07-01 | ¥1.900,00 | -0,96 % | ¥1.941,50 | ¥1.945,00 | ¥1.876,50 | 1,06M |
| 2026-06-30 | ¥1.918,50 | -0,57 % | ¥1.950,50 | ¥1.956,00 | ¥1.918,50 | 1,04M |
| 2026-06-29 | ¥1.929,50 | -3,06 % | ¥1.958,50 | ¥1.958,50 | ¥1.875,00 | 1,33M |
| 2026-06-26 | ¥1.990,50 | +2,95 % | ¥1.960,00 | ¥1.998,00 | ¥1.942,00 | 2,39M |
| 2026-06-25 | ¥1.933,50 | +4,65 % | ¥1.919,00 | ¥1.933,50 | ¥1.885,50 | 1,06M |
| 2026-06-24 | ¥1.847,50 | -0,99 % | ¥1.850,50 | ¥1.869,00 | ¥1.831,00 | 881,90K |
| 2026-06-23 | ¥1.866,00 | -1,24 % | ¥1.889,50 | ¥1.904,50 | ¥1.857,00 | 928,40K |
| 2026-06-22 | ¥1.889,50 | -0,89 % | ¥1.891,00 | ¥1.912,00 | ¥1.874,50 | 832,20K |
| 2026-06-19 | ¥1.906,50 | +1,54 % | ¥1.935,00 | ¥1.938,50 | ¥1.897,00 | 2,64M |
| 2026-06-18 | ¥1.877,50 | +1,32 % | ¥1.879,00 | ¥1.892,00 | ¥1.860,00 | 1,42M |
| 2026-06-17 | ¥1.853,00 | +1,09 % | ¥1.845,50 | ¥1.865,00 | ¥1.835,00 | 1,24M |
| 2026-06-16 | ¥1.833,00 | +2,03 % | ¥1.796,50 | ¥1.833,00 | ¥1.788,50 | 1,32M |
| 2026-06-15 | ¥1.796,50 | +2,66 % | ¥1.772,00 | ¥1.805,50 | ¥1.769,50 | 944,80K |
| 2026-06-12 | ¥1.750,00 | -0,14 % | ¥1.792,50 | ¥1.804,50 | ¥1.740,50 | 1,38M |
| 2026-06-11 | ¥1.752,50 | -0,71 % | ¥1.712,00 | ¥1.755,00 | ¥1.707,50 | 870,00K |
| 2026-06-10 | ¥1.765,00 | -2,08 % | ¥1.807,50 | ¥1.815,00 | ¥1.762,00 | 957,70K |
| 2026-06-09 | ¥1.802,50 | +0,08 % | ¥1.830,00 | ¥1.832,00 | ¥1.782,00 | 1,04M |
| 2026-06-08 | ¥1.801,00 | -1,88 % | ¥1.777,50 | ¥1.807,50 | ¥1.761,00 | 1,65M |
| 2026-06-05 | ¥1.835,50 | -0,97 % | ¥1.855,50 | ¥1.876,50 | ¥1.829,50 | 1,24M |
| 2026-06-04 | ¥1.853,50 | -1,59 % | ¥1.863,50 | ¥1.880,00 | ¥1.827,50 | 1,41M |
| 2026-06-03 | ¥1.883,50 | +3,66 % | ¥1.840,00 | ¥1.910,00 | ¥1.825,50 | 2,37M |
| 2026-06-02 | ¥1.817,00 | +1,00 % | ¥1.815,00 | ¥1.819,50 | ¥1.758,00 | 1,56M |
| 2026-06-01 | ¥1.799,00 | +0,53 % | ¥1.749,50 | ¥1.816,00 | ¥1.732,00 | 1,58M |
| 2026-05-29 | ¥1.789,50 | +2,02 % | ¥1.754,50 | ¥1.803,50 | ¥1.730,00 | 1,57M |
| 2026-05-28 | ¥1.754,00 | +0,49 % | ¥1.728,00 | ¥1.758,00 | ¥1.716,00 | 1,56M |
| 2026-05-27 | ¥1.745,50 | +0,55 % | ¥1.738,00 | ¥1.751,50 | ¥1.716,00 | 1,16M |
| 2026-05-26 | ¥1.736,00 | +0,78 % | ¥1.750,00 | ¥1.764,00 | ¥1.717,50 | 1,62M |
| 2026-05-25 | ¥1.722,50 | +6,07 % | ¥1.678,50 | ¥1.726,50 | ¥1.660,50 | 3,73M |
| 2026-05-22 | ¥1.624,00 | +4,91 % | ¥1.557,00 | ¥1.639,00 | ¥1.548,00 | 2,33M |