Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Casio Computer Co (6952) Historical Prices

JP:6952 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,287.502,288.502,188.502,195.502,195.50-2.49%911,7000.57
Oct 29, 20262,282.002,282.002,214.002,251.502,251.50-2.68%1,716,4001.04
Oct 28, 20262,341.002,345.002,306.502,313.502,313.50-0.06%1,033,9000.62
Oct 27, 20262,361.002,362.502,311.502,315.002,315.00+0.17%1,177,7000.71
Oct 26, 20262,365.502,380.502,300.002,311.002,311.00-1.55%1,266,5000.76
Oct 23, 20262,307.502,359.002,260.002,347.502,347.50+2.24%2,235,1001.36
Oct 22, 20262,302.002,333.002,290.002,296.002,296.00-0.24%1,821,4001.12
Oct 21, 20262,302.002,325.502,281.502,301.502,301.50+2.20%1,048,8000.64
Oct 20, 20262,310.502,313.502,243.002,252.002,252.00-2.81%930,7000.57
Oct 19, 20262,282.002,328.502,275.502,317.002,317.00+0.37%882,4000.54
Oct 16, 20262,250.502,322.002,226.502,308.502,308.50+4.29%1,394,5000.86
Oct 15, 20262,196.502,223.502,184.002,213.502,213.50-1.47%908,5000.57
Oct 14, 20262,292.002,299.002,246.502,246.502,246.50-1.08%1,097,2000.68
Oct 13, 20262,198.502,286.002,190.002,271.002,271.00+1.98%1,179,0000.74
Oct 12, 20262,227.002,252.002,184.502,227.002,227.00+0.00%00.00
Oct 09, 20262,196.002,252.002,184.502,227.002,227.00+0.45%885,1000.55
Oct 08, 20262,250.002,258.502,201.502,217.002,217.00-2.46%1,039,1000.65
Oct 07, 20262,268.002,315.002,265.502,273.002,273.00-0.04%1,869,5001.18
Oct 06, 20262,237.002,295.502,205.002,274.002,274.00+1.50%1,770,6001.13
Oct 05, 20262,188.502,257.002,171.002,240.502,240.50+3.06%1,654,7001.06
Oct 02, 20262,168.002,187.002,150.502,174.002,174.00-1.07%930,8000.59
Oct 01, 20262,166.002,208.002,133.002,197.502,197.50+1.48%1,127,5000.72
Sep 30, 20262,148.502,178.002,132.002,165.502,165.50+0.79%1,210,1000.77
Sep 29, 20262,130.002,159.002,114.502,148.502,148.50+1.44%1,043,1000.66
Sep 28, 20262,190.002,203.002,140.502,140.502,118.00-2.77%1,241,9000.79
Sep 25, 20262,181.002,210.002,158.502,201.502,178.36+0.85%1,641,9001.06
Sep 24, 20262,152.002,193.502,127.502,183.002,160.05+1.96%1,564,8001.01
Sep 23, 20262,141.002,168.502,111.502,141.002,118.49+0.00%00.00
Sep 22, 20262,141.002,168.502,111.502,141.002,118.49+0.00%00.00
Sep 21, 20262,141.002,168.502,111.502,141.002,118.49+0.00%00.00
Sep 18, 20262,166.002,168.502,111.502,141.002,118.49-0.42%1,763,3001.10
Sep 17, 20262,182.002,202.002,143.002,150.002,127.40-0.16%2,137,7001.35
Sep 16, 20262,073.002,153.502,073.002,153.502,130.86+3.63%2,150,4001.35
Sep 15, 20262,044.002,078.002,037.002,078.002,056.16+1.44%1,378,3000.86
Sep 14, 20261,971.502,063.001,951.002,048.502,026.97+2.20%2,018,9001.28
Sep 11, 20261,985.502,030.501,981.002,004.501,983.43-2.74%1,638,8001.04
Sep 10, 20262,071.002,074.002,024.002,061.002,039.34-0.96%1,804,2001.15
Sep 09, 20262,142.002,142.002,070.002,081.002,059.13-1.30%2,683,9001.74
Sep 08, 20262,279.002,299.502,100.502,108.502,086.34-9.08%2,360,8001.55
Sep 07, 20262,343.502,345.002,279.002,319.002,294.62-0.51%1,260,6000.83
Sep 04, 20262,337.502,350.002,302.002,331.002,306.50-0.28%1,507,7001.00
Sep 03, 20262,456.002,456.002,330.002,337.502,312.93-3.93%2,161,2001.44
Sep 02, 20262,472.502,502.002,429.002,433.002,407.43-3.45%1,584,5001.06
Sep 01, 20262,500.002,536.002,468.502,520.002,493.51+0.30%2,146,3001.45
Aug 31, 20262,378.002,534.002,375.502,512.502,486.09+4.49%2,498,3001.69
Aug 28, 20262,426.002,461.002,404.502,404.502,379.22+0.06%1,226,1000.83
Aug 27, 20262,378.002,443.502,364.502,403.002,377.74-0.29%1,072,2000.72
Aug 26, 20262,326.002,453.002,326.002,410.002,384.67+3.04%1,800,6001.21
Aug 25, 20262,321.002,355.502,295.002,339.002,314.41-0.02%900,3000.60
Aug 24, 20262,300.002,362.002,282.002,339.502,314.91+1.19%1,392,0000.93