CASIO COMPUTER CO.,LTD.(6952) Historical

52 Week High Apr 16, 2026

1,787.0 JPY

52 Week Low Jun 5, 2025

1,028.5 JPY

Yearly High Apr 16, 2026

1,787.0 JPY

Yearly Low Jan 5, 2026

1,265.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,601	1,602	1,566	1,593	-7	-0.41%	538,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,605.0	1,606.5	1,574.0	1,599.5	-12.5	-0.78%	1,717,100
Apr 27, 2026	1,643.5	1,646.0	1,602.5	1,612.0	-28.5	-1.74%	1,926,700
Apr 24, 2026	1,650.0	1,658.5	1,627.5	1,640.5	-15.0	-0.91%	2,325,400
Apr 23, 2026	1,699.0	1,704.5	1,640.5	1,655.5	-48.5	-2.85%	1,861,100
Apr 22, 2026	1,706.0	1,716.5	1,692.0	1,704.0	-6.0	-0.35%	1,484,800
Apr 21, 2026	1,708.0	1,718.5	1,697.5	1,710.0	-6.5	-0.38%	1,710,100
Apr 20, 2026	1,746.5	1,750.0	1,711.0	1,716.5	-31.0	-1.77%	1,271,500
Apr 17, 2026	1,759.0	1,763.0	1,732.0	1,747.5	-28.5	-1.60%	1,684,100
Apr 16, 2026	1,754.5	1,787.0	1,750.0	1,776.0	+40.5	+2.33%	1,844,000
Apr 15, 2026	1,758.0	1,773.0	1,730.0	1,735.5	+4.5	+0.26%	2,799,100
Apr 14, 2026	1,692.0	1,757.0	1,690.0	1,731.0	+73.0	+4.40%	3,478,300
Apr 13, 2026	1,652.5	1,681.5	1,649.0	1,658.0	+3.0	+0.18%	1,607,900
Apr 10, 2026	1,670.0	1,676.0	1,644.5	1,655.0	+9.0	+0.55%	1,428,300
Apr 9, 2026	1,647.5	1,673.0	1,645.5	1,646.0	-16.0	-0.96%	1,290,800
Apr 8, 2026	1,650.0	1,662.0	1,634.5	1,662.0	+35.0	+2.15%	2,327,700
Apr 7, 2026	1,609.0	1,639.0	1,606.0	1,627.0	+23.5	+1.47%	2,825,500
Apr 6, 2026	1,588.0	1,629.5	1,585.5	1,603.5	+33.0	+2.10%	2,182,700
Apr 3, 2026	1,568.0	1,603.5	1,552.0	1,570.5	+112.0	+7.68%	5,022,100
Apr 2, 2026	1,470.0	1,490.0	1,452.0	1,458.5	+5.0	+0.34%	1,757,200
Apr 1, 2026	1,447.0	1,453.5	1,429.5	1,453.5	+52.5	+3.75%	1,907,500