kabutan

CASIO COMPUTER CO.,LTD.(6952) Historical

6952
TSE Prime
CASIO COMPUTER CO.,LTD.
1,599.5
JPY
-12.5
(-0.78%)
Apr 28, 3:30 pm JST
10.04
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,592.6
Apr 28, 5:43 pm JST
Summary Chart Historical News Financial Result
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 28, 2026 1,605 1,606 1,574 1,599 -13 -0.78% 1,717,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Mar 31, 2026 1,438.0 1,448.0 1,376.0 1,401.0 -37.0 -2.57% 23,547,400