Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Casio Computer Co.,Ltd. (6952.T)

Compare
1,246.00
-12.00
(-0.95%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,265.001,269.001,240.501,246.001,246.00560,000
Mar 3, 20251,261.501,269.501,254.001,258.001,258.00432,500
Feb 28, 20251,274.001,275.001,254.001,257.001,257.00827,800
Feb 27, 20251,269.501,269.501,254.001,266.001,266.00533,600
Feb 26, 20251,261.001,266.501,249.501,263.501,263.50610,300
Feb 25, 20251,245.001,255.001,238.001,255.001,255.00426,100
Feb 21, 20251,253.501,255.501,241.001,243.501,243.50511,700
Feb 20, 20251,250.501,259.501,240.001,246.001,246.00540,200
Feb 19, 20251,238.001,260.001,238.001,260.001,260.00673,500
Feb 18, 20251,233.501,243.001,223.501,239.501,239.50661,500
Feb 17, 20251,230.001,255.501,228.501,240.001,240.001,107,700
Feb 14, 20251,268.501,287.501,265.501,272.501,272.50887,900
Feb 13, 20251,284.001,284.001,271.001,281.501,281.50543,500
Feb 12, 20251,279.501,280.501,268.501,272.001,272.00613,000
Feb 10, 20251,279.001,281.001,270.501,278.001,278.00366,900
Feb 7, 20251,262.001,285.001,261.501,275.501,275.50478,900
Feb 6, 20251,277.001,279.501,257.001,265.501,265.50475,500
Feb 5, 20251,273.001,274.501,259.501,272.501,272.50458,300
Feb 4, 20251,280.501,289.001,263.001,267.001,267.00527,600
Feb 3, 20251,279.001,286.001,256.001,261.501,261.50984,600
Jan 31, 20251,308.001,309.501,292.501,293.501,293.50394,100
Jan 30, 20251,299.501,307.001,293.001,307.001,307.00452,600
Jan 29, 20251,293.001,304.501,289.001,300.001,300.00414,400
Jan 28, 20251,296.001,302.001,290.001,294.501,294.50519,600
Jan 27, 20251,287.501,297.001,283.501,290.001,290.00533,000
Jan 24, 20251,280.001,281.501,268.001,269.501,269.50385,600
Jan 23, 20251,255.001,277.001,253.501,271.001,271.00535,800
Jan 22, 20251,267.001,270.001,257.001,266.501,266.50843,100
Jan 21, 20251,262.501,274.001,256.001,272.501,272.50753,300
Jan 20, 20251,259.001,262.501,252.501,256.501,256.50492,400
Jan 17, 20251,255.001,261.501,241.001,244.501,244.50616,600
Jan 16, 20251,259.001,261.501,251.501,251.501,251.50471,400
Jan 15, 20251,258.001,265.001,248.001,258.001,258.00679,100
Jan 14, 20251,247.001,254.501,240.001,249.001,249.00857,200
Jan 10, 20251,258.001,265.001,255.001,255.001,255.00734,500
Jan 9, 20251,259.501,268.501,253.001,259.001,259.00541,700
Jan 8, 20251,262.001,275.501,257.001,265.501,265.50759,900
Jan 7, 20251,263.001,289.501,258.501,277.001,277.00728,100
Jan 6, 20251,300.001,302.001,258.001,262.501,262.501,132,100
Dec 30, 20241,327.501,331.001,308.501,311.501,311.50948,800
Dec 27, 20241,311.001,331.501,304.501,327.501,327.50915,400
Dec 26, 20241,296.001,309.001,296.001,308.001,308.00612,400
Dec 25, 20241,295.001,303.001,288.001,300.001,300.00822,500
Dec 24, 20241,288.501,303.501,281.001,296.501,296.501,191,300
Dec 23, 20241,293.501,296.001,283.501,295.001,295.00924,400
Dec 20, 20241,285.001,299.501,281.001,287.001,287.001,292,600
Dec 19, 20241,277.001,291.501,276.501,281.501,281.50934,200
Dec 18, 20241,295.001,301.001,282.501,289.001,289.001,231,600
Dec 17, 20241,296.001,310.001,285.001,306.501,306.50985,400
Dec 16, 20241,290.001,305.001,285.001,297.501,297.501,172,700
Dec 13, 20241,287.501,307.001,255.501,281.501,281.502,475,200
Dec 12, 20241,260.001,273.501,254.001,258.501,258.50920,900
Dec 11, 20241,258.501,261.501,247.501,257.001,257.00622,400
Dec 10, 20241,266.001,267.501,252.501,255.501,255.50779,300
Dec 9, 20241,233.001,258.501,221.501,252.501,252.501,399,000
Dec 6, 20241,248.501,257.001,230.001,246.001,246.001,949,600
Dec 5, 20241,172.001,238.001,171.501,227.001,227.002,287,600
Dec 4, 20241,174.501,179.001,169.001,173.001,173.00875,300
Dec 3, 20241,168.001,184.501,165.001,171.001,171.001,878,800
Dec 2, 20241,138.501,157.501,128.501,152.501,152.501,196,900
Nov 29, 20241,139.501,149.001,127.001,136.001,136.002,044,400
Nov 28, 20241,129.501,146.501,101.501,140.501,140.503,419,900
Nov 27, 20241,071.501,088.001,059.001,069.501,069.501,143,500
Nov 26, 20241,083.501,087.501,073.001,076.001,076.00584,300
Nov 25, 20241,085.501,086.001,078.501,083.501,083.50805,200
Nov 22, 20241,072.001,080.001,066.501,076.501,076.50532,200
Nov 21, 20241,085.001,087.501,073.501,073.501,073.50533,500
Nov 20, 20241,080.001,085.501,073.501,082.501,082.50646,600
Nov 19, 20241,085.001,094.501,080.501,083.501,083.50787,200
Nov 18, 20241,077.501,087.001,071.001,082.501,082.50782,200
Nov 15, 20241,080.001,095.501,077.001,087.001,087.00737,200
Nov 14, 20241,079.501,089.001,075.501,076.501,076.50767,700
Nov 13, 20241,076.001,095.501,075.001,085.501,085.501,176,700
Nov 12, 20241,079.001,083.501,068.001,071.501,071.50912,600
Nov 11, 20241,086.501,089.001,080.001,080.501,080.50787,700
Nov 8, 20241,130.501,132.001,086.501,088.501,088.501,242,000
Nov 7, 20241,119.501,123.501,108.001,116.501,116.50768,400
Nov 6, 20241,116.501,122.001,105.001,109.501,109.501,093,500
Nov 5, 20241,100.501,111.001,100.501,109.501,109.50855,000
Nov 1, 20241,106.001,114.001,100.001,104.001,104.001,022,800
Oct 31, 20241,108.001,119.001,103.001,116.001,116.001,119,800
Oct 30, 20241,118.501,122.001,109.501,109.501,109.502,204,900
Oct 29, 20241,121.001,125.001,109.501,118.501,118.50952,900
Oct 28, 20241,110.501,126.501,106.501,123.501,123.50507,500
Oct 25, 20241,120.501,124.501,112.501,114.001,114.00626,900
Oct 24, 20241,120.001,127.501,116.501,118.501,118.50750,700
Oct 23, 20241,131.001,140.001,127.001,127.501,127.50674,600
Oct 22, 20241,160.001,160.001,137.001,142.501,142.50773,000
Oct 21, 20241,167.001,168.501,155.001,155.001,155.00500,200
Oct 18, 20241,169.501,175.501,165.001,166.001,166.00441,200
Oct 17, 20241,179.501,182.001,168.001,169.001,169.00845,500
Oct 16, 20241,178.001,197.501,175.001,175.001,175.001,103,800
Oct 15, 20241,185.501,213.501,183.501,186.001,186.001,502,900
Oct 11, 20241,195.001,200.501,177.501,180.501,180.501,036,000
Oct 10, 20241,191.001,198.001,186.501,196.501,196.50510,600
Oct 9, 20241,201.001,207.001,193.001,193.501,193.50542,600
Oct 8, 20241,185.001,195.501,185.001,192.501,192.50616,600
Oct 7, 20241,192.501,208.001,189.001,202.001,202.001,372,600
Oct 4, 20241,163.001,186.001,163.001,185.501,185.501,183,100
Oct 3, 20241,175.001,179.501,155.001,170.501,170.501,480,800
Oct 2, 20241,167.001,172.001,152.001,162.501,162.501,801,000
Oct 1, 20241,188.001,190.501,171.501,181.501,181.501,756,600
Sep 30, 20241,169.001,197.001,166.501,188.501,188.501,371,300
Sep 27, 2024 22.50 Dividend
Sep 27, 20241,206.501,226.001,192.001,221.501,221.502,007,600
Sep 26, 20241,194.001,206.001,187.001,204.501,182.001,132,100
Sep 25, 20241,170.001,197.001,168.001,193.501,171.211,004,800
Sep 24, 20241,166.001,173.501,160.501,166.001,144.22917,700
Sep 20, 20241,168.001,168.001,155.001,158.001,136.37755,500
Sep 19, 20241,160.001,168.001,152.501,154.501,132.93559,600
Sep 18, 20241,150.501,157.501,144.001,152.501,130.97596,700
Sep 17, 20241,150.001,151.501,135.501,141.501,120.18574,500
Sep 13, 20241,149.001,154.001,139.001,139.001,117.72901,900
Sep 12, 20241,159.501,166.001,148.001,156.501,134.90759,400
Sep 11, 20241,156.501,157.001,138.501,143.501,122.14699,400
Sep 10, 20241,164.001,167.001,157.001,160.001,138.33662,900
Sep 9, 20241,140.501,163.501,137.001,161.501,139.80752,200
Sep 6, 20241,152.501,164.501,151.001,158.501,136.86738,300
Sep 5, 20241,140.001,155.001,131.501,153.001,131.46618,600
Sep 4, 20241,145.001,159.001,140.501,146.501,125.08950,400
Sep 3, 20241,160.501,165.001,156.501,162.001,140.29489,200
Sep 2, 20241,170.001,170.001,145.001,157.001,135.39690,000
Aug 30, 20241,168.001,172.001,161.001,168.001,146.18656,300
Aug 29, 20241,169.001,171.001,160.001,167.501,145.69593,200
Aug 28, 20241,167.001,169.501,162.501,165.001,143.24314,100
Aug 27, 20241,169.001,171.501,163.001,167.001,145.20560,500
Aug 26, 20241,172.001,178.501,162.001,169.001,147.16555,500
Aug 23, 20241,166.001,178.001,166.001,174.501,152.56499,000
Aug 22, 20241,165.001,165.001,154.501,165.001,143.24466,900
Aug 21, 20241,148.501,163.501,147.001,157.001,135.39662,100
Aug 20, 20241,151.501,174.501,147.001,165.001,143.24861,000
Aug 19, 20241,150.001,153.501,138.001,140.001,118.70818,900
Aug 16, 20241,146.501,150.001,134.001,149.501,128.03729,800
Aug 15, 20241,127.001,134.001,125.001,134.001,112.82623,500
Aug 14, 20241,130.001,138.501,122.501,130.501,109.38725,400
Aug 13, 20241,127.001,133.001,118.501,133.001,111.84894,600
Aug 9, 20241,146.001,149.501,124.501,133.001,111.841,453,200
Aug 8, 20241,125.501,151.001,124.001,130.501,109.381,191,300
Aug 7, 20241,120.001,148.001,104.001,135.001,113.801,757,800
Aug 6, 20241,117.001,152.501,108.501,128.501,107.422,907,700
Aug 5, 20241,125.001,131.501,056.501,057.001,037.263,906,800
Aug 2, 20241,197.001,197.001,130.001,144.001,122.632,593,400
Aug 1, 20241,197.001,200.001,170.001,186.501,164.341,505,400
Jul 31, 20241,208.501,218.001,200.501,215.501,192.79900,100
Jul 30, 20241,216.501,218.501,194.501,211.001,188.38963,100
Jul 29, 20241,217.501,228.501,210.501,216.501,193.78742,400
Jul 26, 20241,213.501,214.501,198.501,201.501,179.06945,200
Jul 25, 20241,200.001,221.001,196.501,210.001,187.401,094,600
Jul 24, 20241,221.001,224.501,210.501,213.501,190.83678,400
Jul 23, 20241,228.001,238.001,225.001,225.501,202.61532,800
Jul 22, 20241,233.001,233.501,222.001,226.001,203.10599,700
Jul 19, 20241,230.001,234.501,225.001,230.501,207.51741,400
Jul 18, 20241,223.501,235.001,220.001,232.501,209.48921,200
Jul 17, 20241,230.001,232.001,223.501,226.001,203.10717,200
Jul 16, 20241,217.001,224.001,206.501,220.501,197.70713,900
Jul 12, 20241,220.001,233.001,214.501,219.001,196.231,148,200
Jul 11, 20241,212.501,226.001,212.001,223.001,200.151,165,700
Jul 10, 20241,196.001,204.501,193.501,198.001,175.62758,000
Jul 9, 20241,195.001,207.001,194.501,200.001,177.58832,900
Jul 8, 20241,211.501,211.501,191.501,193.001,170.711,226,900
Jul 5, 20241,215.001,216.501,205.001,212.001,189.36799,000
Jul 4, 20241,210.501,218.001,205.001,217.501,194.76609,700
Jul 3, 20241,202.001,217.001,197.001,210.501,187.89896,200
Jul 2, 20241,191.501,210.501,191.501,207.001,184.451,285,900
Jul 1, 20241,207.501,207.501,190.501,196.001,173.661,219,800
Jun 28, 20241,213.001,218.001,197.001,201.501,179.061,187,600
Jun 27, 20241,200.501,220.001,197.501,211.501,188.872,243,500
Jun 26, 20241,204.501,213.001,196.001,206.501,183.96745,000
Jun 25, 20241,206.001,219.001,204.001,211.501,188.87744,700
Jun 24, 20241,208.001,208.001,195.501,203.501,181.02952,800
Jun 21, 20241,205.001,211.001,198.001,200.501,178.071,240,200
Jun 20, 20241,200.001,209.501,195.501,207.501,184.941,014,600
Jun 19, 20241,192.001,197.501,187.501,193.001,170.711,079,300
Jun 18, 20241,178.001,187.501,173.501,187.501,165.32801,600
Jun 17, 20241,180.001,180.001,164.501,171.001,149.13898,900
Jun 14, 20241,160.001,184.501,160.001,181.501,159.431,432,200
Jun 13, 20241,172.001,177.001,162.501,173.001,151.09757,600
Jun 12, 20241,174.501,178.501,171.001,172.001,150.11709,000
Jun 11, 20241,175.501,179.001,167.501,177.001,155.01622,600
Jun 10, 20241,176.501,184.001,172.001,175.501,153.54762,500
Jun 7, 20241,170.001,177.501,166.501,176.501,154.52600,500
Jun 6, 20241,171.501,173.001,159.001,166.001,144.22724,600
Jun 5, 20241,170.001,176.001,162.501,171.501,149.62841,300
Jun 4, 20241,170.501,187.001,168.001,183.501,161.391,107,100
Jun 3, 20241,180.001,193.501,179.501,187.501,165.321,258,300
May 31, 20241,165.001,173.001,159.001,170.001,148.141,268,200
May 30, 20241,164.501,173.001,153.001,165.001,143.241,193,800
May 29, 20241,149.001,170.501,146.501,165.001,143.241,385,500
May 28, 20241,150.501,154.501,141.001,141.001,119.69841,600
May 27, 20241,146.001,150.501,139.001,150.501,129.01699,300
May 24, 20241,146.501,153.001,138.501,145.501,124.10850,900
May 23, 20241,152.501,159.001,145.001,156.001,134.41837,400
May 22, 20241,156.501,156.501,143.001,151.501,129.99944,900
May 21, 20241,158.001,168.001,153.501,153.501,131.951,030,100
May 20, 20241,150.001,164.501,144.001,161.501,139.801,141,200
May 17, 20241,154.001,163.501,141.001,150.001,128.521,704,600
May 16, 20241,165.001,171.001,142.501,165.001,143.242,179,000
May 15, 20241,200.001,200.001,159.501,165.001,143.245,223,600
May 14, 20241,315.001,327.001,307.001,320.001,295.341,156,400
May 13, 20241,304.501,308.501,295.501,300.501,276.21468,700
May 10, 20241,332.001,332.001,299.001,306.501,282.09686,200
May 9, 20241,314.501,334.501,314.001,318.501,293.87472,300
May 8, 20241,329.001,332.001,309.001,320.001,295.34561,500
May 7, 20241,309.501,327.001,305.501,325.001,300.25844,000
May 2, 20241,314.501,318.001,303.001,307.501,283.08687,400
May 1, 20241,305.001,319.501,301.001,317.501,292.89528,400
Apr 30, 20241,312.501,318.501,305.501,318.001,293.38693,500
Apr 26, 20241,288.501,302.501,281.501,299.001,274.73878,100
Apr 25, 20241,298.501,312.501,294.001,297.501,273.26740,900
Apr 24, 20241,324.501,324.501,304.501,316.001,291.42812,900
Apr 23, 20241,322.001,329.501,306.501,313.501,288.96787,400
Apr 22, 20241,328.501,329.501,317.501,329.001,304.171,021,100
Apr 19, 20241,334.001,337.001,294.501,308.501,284.06969,300
Apr 18, 20241,310.001,326.001,307.501,323.501,298.78575,100
Apr 17, 20241,320.001,322.501,297.001,304.501,280.13869,500
Apr 16, 20241,300.501,326.001,290.501,322.501,297.801,229,300
Apr 15, 20241,349.501,350.001,322.501,327.501,302.701,175,800
Apr 12, 20241,372.001,372.001,356.001,359.001,333.611,254,100
Apr 11, 20241,358.001,365.001,352.501,358.501,333.12529,200
Apr 10, 20241,370.001,379.001,368.501,371.001,345.39822,500
Apr 9, 20241,366.001,369.501,351.001,357.501,332.14647,100
Apr 8, 20241,340.501,366.001,338.501,363.501,338.03894,500
Apr 5, 20241,335.001,344.001,326.001,341.501,316.44843,200
Apr 4, 20241,348.501,367.001,344.501,348.001,322.82978,500
Apr 3, 20241,351.501,354.001,341.001,345.001,319.881,056,700
Apr 2, 20241,372.501,377.001,356.001,361.001,335.582,069,900
Apr 1, 20241,304.501,369.001,301.501,360.001,334.604,137,000
Mar 29, 20241,299.001,323.001,296.501,298.001,273.75448,700
Mar 28, 2024 22.50 Dividend
Mar 28, 20241,311.001,312.001,296.001,304.001,279.641,166,600
Mar 27, 20241,295.001,327.001,291.001,311.001,264.431,687,600
Mar 26, 20241,283.001,288.501,273.501,281.501,235.98914,400
Mar 25, 20241,291.001,299.001,283.501,285.001,239.351,329,900
Mar 22, 20241,302.501,316.501,290.501,303.501,257.202,073,500
Mar 21, 20241,288.001,289.001,271.501,283.001,237.431,354,700
Mar 19, 20241,250.001,281.501,250.001,271.501,226.331,208,600
Mar 18, 20241,245.001,260.501,236.501,256.001,211.381,408,000
Mar 15, 20241,235.001,258.001,225.501,245.001,200.782,705,200
Mar 14, 20241,197.501,208.001,191.501,208.001,165.09898,100
Mar 13, 20241,190.001,194.501,184.501,193.001,150.62688,000
Mar 12, 20241,173.501,180.501,158.501,179.001,137.121,015,300
Mar 11, 20241,192.501,196.501,173.501,180.001,138.081,158,700
Mar 8, 20241,181.001,198.001,180.501,195.001,152.551,682,200
Mar 7, 20241,187.001,193.001,181.501,185.001,142.91987,600
Mar 6, 20241,183.001,197.001,179.001,191.501,149.181,105,500
Mar 5, 20241,190.001,192.501,171.001,177.501,135.671,412,300
Mar 4, 20241,209.001,214.001,187.501,189.001,146.761,473,000

Related Tickers

066570.KS LG Electronics Inc.
78,200.00
-0.89%
 
UEIC Universal Electronics Inc.
7.16
-3.11%
 
WLDS Wearable Devices Ltd.
0.7499
-6.26%
 
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
 
6758.T Sony Group Corporation
3,628.00
-2.29%
 
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
GPRO GoPro, Inc.
0.7300
+0.98%
 
AAPL Apple Inc.
235.93
-0.88%