Casio Computer Co.,Ltd. (6952.T) JPX

1,288.50

+9.5(+0.74%)

Updated at September 08 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,265.51,2791,2791,281.51,260.5642,400
September 04, 20251,2521,2581,2581,2611,246448,100
September 03, 20251,236.51,2521,2521,2541,234695,200
September 02, 20251,249.51,241.51,241.51,257.51,237771,400
September 01, 20251,2101,2351,2351,2351,203663,700
August 29, 20251,233.51,211.51,211.51,2341,209.5619,800
August 28, 20251,2181,2221,2221,2251,212656,300
August 27, 20251,205.51,214.51,214.51,218.51,203655,000
August 26, 20251,212.51,2191,2191,2201,210903,200
August 25, 20251,2121,2171,2171,228.51,209950,400
August 22, 20251,182.51,197.51,197.51,198.51,182.5849,200
August 21, 20251,182.51,1861,1861,1901,178.5851,500
August 20, 20251,1981,1851,1851,2041,184709,400
August 19, 20251,185.51,189.51,189.51,191.51,183.5719,400
August 18, 20251,180.51,1941,1941,1971,180.5695,400
August 15, 20251,1811,186.51,186.51,1901,176644,800
August 14, 20251,1931,181.51,181.51,1931,179606,500
August 13, 20251,1961,1941,1941,2031,190.5725,100
August 12, 20251,1921,1921,1921,198.51,186.51.18M
August 08, 20251,1821,1881,1881,188.51,177.51.28M
August 07, 20251,1851,181.51,181.51,192.51,178.5762,600
August 06, 20251,165.51,1791,1791,1861,165985,300
August 05, 20251,1581,1641,1641,1751,1481.27M
August 04, 20251,183.51,1501,1501,195.51,141.52.95M
August 01, 20251,216.51,2101,2101,2241,206967,200
July 31, 20251,203.51,198.51,198.51,204.51,194.52.51M
July 30, 20251,1971,202.51,202.51,205.51,193.5878,600
July 29, 20251,2051,206.51,206.51,2151,200.51M
July 28, 20251,1981,219.51,219.51,2261,1971.46M
July 25, 20251,2091,194.51,194.51,2111,192833,500
July 24, 20251,2101,200.51,200.51,211.51,1951.33M
July 23, 20251,1661,190.51,190.51,1981,1631.54M
July 22, 20251,1701,1531,1531,1731,1471.18M
July 18, 20251,1831,1651,1651,184.51,163.5595,000
July 17, 20251,1581,1661,1661,1661,152705,500
July 16, 20251,1621,158.51,158.51,168.51,150.5918,600
July 15, 20251,1641,1551,1551,1651,148989,300
July 14, 20251,1791,160.51,160.51,1841,154.51.26M
July 11, 20251,1591,1801,1801,1811,1531.83M
July 10, 20251,1551,1431,1431,161.51,1362.16M
July 09, 20251,106.51,1581,1581,2141,1066.52M
July 08, 20251,092.51,1011,1011,1091,085.51.01M
July 07, 20251,0891,089.51,089.51,093.51,075.5872,500
July 04, 20251,1001,0951,0951,1021,090853,100
July 03, 20251,0971,101.51,101.51,105.51,0941.04M
July 02, 20251,0891,1001,1001,103.51,083.5861,100
July 01, 20251,1001,093.51,093.51,106.51,092786,000
June 30, 20251,096.51,1001,1001,111.51,092.51.38M
June 27, 20251,0941,0891,0891,099.51,075.52.19M
June 26, 20251,091.51,0931,0931,0951,078.51.4M
June 25, 20251,0851,0941,0941,0961,081.5748,300
June 24, 20251,093.51,0871,0871,0941,085620,500
June 23, 20251,0831,0781,0781,0851,065.51.2M
June 20, 20251,089.51,0881,0881,0951,0861.03M
June 19, 20251,0951,0871,0871,0981,085443,000
June 18, 20251,0761,0891,0891,092.51,076649,500
June 17, 20251,0771,0811,0811,084.51,073551,200
June 16, 20251,0711,075.51,075.51,0791,066.5710,200
June 13, 20251,082.51,0731,0731,0861,064.51.68M
June 12, 20251,082.51,0711,0711,0891,064950,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved