CASIO COMPUTER CO.,LTD.(6952) Historical

52 Week High Dec 27, 2024

1,331.5 JPY

52 Week Low Jun 5, 2025

1,028.5 JPY

Yearly High Jan 31, 2025

1,309.5 JPY

Yearly Low Jun 5, 2025

1,028.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,280	1,286	1,269	1,272	-15	-1.13%	608,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,281.0	1,291.0	1,278.0	1,286.5	-2.0	-0.16%	806,400
Dec 3, 2025	1,278.0	1,293.0	1,265.5	1,288.5	+10.5	+0.82%	1,018,500
Dec 2, 2025	1,277.0	1,289.5	1,271.0	1,278.0	+7.5	+0.59%	1,023,500
Dec 1, 2025	1,290.0	1,296.0	1,268.0	1,270.5	-21.0	-1.63%	1,037,600
Nov 28, 2025	1,272.0	1,303.0	1,270.5	1,291.5	+23.0	+1.81%	1,193,300
Nov 27, 2025	1,249.0	1,272.5	1,241.5	1,268.5	+22.5	+1.81%	690,400
Nov 26, 2025	1,231.0	1,248.0	1,224.0	1,246.0	+27.0	+2.21%	619,700
Nov 25, 2025	1,235.5	1,236.5	1,219.0	1,219.0	-11.5	-0.93%	477,400
Nov 21, 2025	1,214.0	1,246.0	1,212.0	1,230.5	+18.5	+1.53%	1,025,400
Nov 20, 2025	1,209.0	1,224.5	1,205.0	1,212.0	+8.5	+0.71%	616,600
Nov 19, 2025	1,220.0	1,225.5	1,203.0	1,203.5	-11.5	-0.95%	608,200
Nov 18, 2025	1,229.5	1,234.5	1,213.5	1,215.0	-18.0	-1.46%	702,700
Nov 17, 2025	1,233.5	1,237.5	1,219.0	1,233.0	-4.5	-0.36%	703,600
Nov 14, 2025	1,236.0	1,243.5	1,221.0	1,237.5	0	0.00%	755,800
Nov 13, 2025	1,252.0	1,259.5	1,237.5	1,237.5	-19.0	-1.51%	646,600
Nov 12, 2025	1,260.0	1,273.0	1,248.0	1,256.5	+5.5	+0.44%	518,200
Nov 11, 2025	1,259.0	1,259.0	1,234.0	1,251.0	-7.5	-0.60%	685,600
Nov 10, 2025	1,225.0	1,258.5	1,218.0	1,258.5	+38.5	+3.16%	1,115,900
Nov 7, 2025	1,236.0	1,238.0	1,190.5	1,220.0	+14.0	+1.16%	1,252,500
Nov 6, 2025	1,215.5	1,235.0	1,206.0	1,206.0	-6.0	-0.50%	1,140,400