kabutan

CASIO COMPUTER CO.,LTD.(6952) Historical

6952
TSE Prime
CASIO COMPUTER CO.,LTD.
1,275.0
JPY
-11.5
(-0.89%)
Dec 5, 1:32 pm JST
8.22
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
1,274.6
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,290 1,296 1,265 1,275 -17 -1.28% 4,302,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,291.5 +4.96% 1,264.0 2,980,800 83,900 176,300 2.10
Nov 21, 2025 1,230.5 -0.57% 1,222.5 3,656,500 118,200 212,300 1.80
Nov 14, 2025 1,237.5 +1.43% 1,246.3 3,722,100 201,300 204,100 1.01
Nov 7, 2025 1,220.0 +0.87% 1,216.7 4,455,000 180,800 237,200 1.31
Oct 31, 2025 1,209.5 -2.58% 1,225.3 2,943,700 182,700 236,200 1.29
Oct 24, 2025 1,241.5 +2.43% 1,246.2 2,686,300 171,300 205,500 1.20
Oct 17, 2025 1,212.0 -0.98% 1,208.9 3,407,900 175,800 208,100 1.18
Oct 10, 2025 1,224.0 +0.99% 1,232.4 3,716,800 180,200 196,600 1.09
Oct 3, 2025 1,212.0 -2.49% 1,208.6 3,426,800 189,300 257,300 1.36
Sep 26, 2025 1,243.0 +1.64% 1,234.3 3,516,500 192,900 296,600 1.54
Sep 19, 2025 1,223.0 -2.90% 1,241.9 2,587,900 182,700 297,800 1.63
Sep 12, 2025 1,259.5 -1.52% 1,263.7 3,871,300 197,600 290,300 1.47
Sep 5, 2025 1,279.0 +5.57% 1,249.4 3,220,800 212,900 234,100 1.10
Aug 29, 2025 1,211.5 +1.17% 1,217.3 3,784,700 215,800 215,300 1.00
Aug 22, 2025 1,197.5 +0.93% 1,190.1 3,824,900 203,900 243,400 1.19
Aug 15, 2025 1,186.5 -0.13% 1,190.3 3,151,500 192,600 272,800 1.42
Aug 8, 2025 1,188.0 -1.82% 1,168.1 7,248,200 199,400 405,000 2.03
Aug 1, 2025 1,210.0 +1.30% 1,204.7 6,822,400 223,200 454,100 2.03
Jul 25, 2025 1,194.5 +2.53% 1,185.5 4,888,600 196,200 464,200 2.37
Jul 18, 2025 1,165.0 -1.27% 1,161.7 4,467,600 201,300 531,700 2.64