Casio Computer Co., Ltd. 6952
TSE · Japan · Consumer Durables
¥2,197.50+32.00 (+1.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥1,548.00 | +0.55% | ¥1,541.00 | ¥1,560.50 | ¥1,524.00 | 1.67M |