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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,643 1,646 1,574 1,599 -41 -2.50% 5,360,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,746.5 1,750.0 1,627.5 1,640.5 -107.0 -6.12% 8,652,900
Apr 17, 2026 1,652.5 1,787.0 1,649.0 1,747.5 +92.5 +5.59% 11,413,400
Apr 10, 2026 1,588.0 1,676.0 1,585.5 1,655.0 +84.5 +5.38% 10,055,000
Apr 3, 2026 1,410.0 1,603.5 1,376.0 1,570.5 +108.0 +7.38% 34,923,000
Mar 27, 2026 1,445.0 1,470.0 1,406.5 1,462.5 +17.0 +1.18% 8,867,800
Mar 19, 2026 1,420.5 1,526.0 1,401.0 1,445.5 +27.5 +1.94% 8,636,800
Mar 13, 2026 1,360.0 1,445.0 1,340.0 1,418.0 +19.5 +1.39% 13,936,100
Mar 6, 2026 1,547.0 1,555.0 1,317.0 1,398.5 -173.0 -11.01% 15,225,500
Feb 27, 2026 1,604.5 1,639.0 1,570.0 1,571.5 -33.0 -2.06% 5,921,100
Feb 20, 2026 1,599.0 1,618.0 1,535.0 1,604.5 +5.0 +0.31% 6,910,700
Feb 13, 2026 1,626.0 1,657.0 1,594.0 1,599.5 +31.0 +1.98% 5,838,600
Feb 6, 2026 1,546.5 1,617.5 1,527.0 1,568.5 +60.5 +4.01% 8,944,000
Jan 30, 2026 1,298.0 1,508.5 1,279.5 1,508.0 +187.5 +14.20% 10,258,500
Jan 23, 2026 1,330.0 1,337.0 1,283.0 1,320.5 -23.5 -1.75% 3,783,800
Jan 16, 2026 1,306.0 1,348.0 1,305.0 1,344.0 +50.5 +3.90% 3,148,300
Jan 9, 2026 1,270.0 1,304.5 1,265.0 1,293.5 +23.5 +1.85% 3,867,100
Dec 30, 2025 1,264.0 1,280.5 1,260.5 1,270.0 +8.5 +0.67% 1,152,000
Dec 26, 2025 1,248.0 1,279.0 1,243.5 1,261.5 +13.5 +1.08% 2,359,100
Dec 19, 2025 1,276.5 1,289.0 1,248.0 1,248.0 -28.5 -2.23% 2,953,800
Dec 12, 2025 1,280.0 1,299.0 1,255.0 1,276.5 +3.5 +0.27% 3,849,900