Singapore markets closed
Straits Times Index
3,290.61 +17.89 (+0.55%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,410.24 +138.64 (+0.21%) CMC Crypto 200
1,435.09 +10.99 (+0.77%)
Casio Computer Co.,Ltd. (6952.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,324.50 | 1,324.50 | 1,304.50 | 1,316.00 | 1,316.00 | 812,900 |
| 23 Apr 2024 | 1,322.00 | 1,329.50 | 1,306.50 | 1,313.50 | 1,313.50 | 787,400 |
| 22 Apr 2024 | 1,328.50 | 1,329.50 | 1,317.50 | 1,329.00 | 1,329.00 | 1,021,100 |
| 19 Apr 2024 | 1,334.00 | 1,337.00 | 1,294.50 | 1,308.50 | 1,308.50 | 969,300 |
| 18 Apr 2024 | 1,310.00 | 1,326.00 | 1,307.50 | 1,323.50 | 1,323.50 | 575,100 |
| 17 Apr 2024 | 1,320.00 | 1,322.50 | 1,297.00 | 1,304.50 | 1,304.50 | 869,500 |
| 16 Apr 2024 | 1,300.50 | 1,326.00 | 1,290.50 | 1,322.50 | 1,322.50 | 1,229,300 |
| 15 Apr 2024 | 1,349.50 | 1,350.00 | 1,322.50 | 1,327.50 | 1,327.50 | 1,175,800 |
| 12 Apr 2024 | 1,372.00 | 1,372.00 | 1,356.00 | 1,359.00 | 1,359.00 | 1,254,100 |
| 11 Apr 2024 | 1,358.00 | 1,365.00 | 1,352.50 | 1,358.50 | 1,358.50 | 529,200 |
| 10 Apr 2024 | 1,370.00 | 1,379.00 | 1,368.50 | 1,371.00 | 1,371.00 | 822,500 |
| 09 Apr 2024 | 1,366.00 | 1,369.50 | 1,351.00 | 1,357.50 | 1,357.50 | 647,100 |
| 08 Apr 2024 | 1,340.50 | 1,366.00 | 1,338.50 | 1,363.50 | 1,363.50 | 894,500 |
| 05 Apr 2024 | 1,335.00 | 1,344.00 | 1,326.00 | 1,341.50 | 1,341.50 | 843,200 |
| 04 Apr 2024 | 1,348.50 | 1,367.00 | 1,344.50 | 1,348.00 | 1,348.00 | 978,500 |
| 03 Apr 2024 | 1,351.50 | 1,354.00 | 1,341.00 | 1,345.00 | 1,345.00 | 1,056,700 |
| 02 Apr 2024 | 1,372.50 | 1,377.00 | 1,356.00 | 1,361.00 | 1,361.00 | 2,069,900 |
| 01 Apr 2024 | 1,304.50 | 1,369.00 | 1,301.50 | 1,360.00 | 1,360.00 | 4,137,000 |
| 29 Mar 2024 | 1,299.00 | 1,323.00 | 1,296.50 | 1,298.00 | 1,298.00 | 448,700 |
| 28 Mar 2024 | 1,311.00 | 1,312.00 | 1,296.00 | 1,304.00 | 1,304.00 | 1,166,600 |
| 27 Mar 2024 | 1,295.00 | 1,327.00 | 1,291.00 | 1,311.00 | 1,311.00 | 1,687,600 |
| 26 Mar 2024 | 1,283.00 | 1,288.50 | 1,273.50 | 1,281.50 | 1,281.50 | 914,400 |
| 25 Mar 2024 | 1,291.00 | 1,299.00 | 1,283.50 | 1,285.00 | 1,285.00 | 1,329,900 |
| 22 Mar 2024 | 1,302.50 | 1,316.50 | 1,290.50 | 1,303.50 | 1,303.50 | 2,073,500 |
| 21 Mar 2024 | 1,288.00 | 1,289.00 | 1,271.50 | 1,283.00 | 1,283.00 | 1,354,700 |
| 19 Mar 2024 | 1,250.00 | 1,281.50 | 1,250.00 | 1,271.50 | 1,271.50 | 1,208,600 |
| 18 Mar 2024 | 1,245.00 | 1,260.50 | 1,236.50 | 1,256.00 | 1,256.00 | 1,408,000 |
| 15 Mar 2024 | 1,235.00 | 1,258.00 | 1,225.50 | 1,245.00 | 1,245.00 | 2,705,200 |
| 14 Mar 2024 | 1,197.50 | 1,208.00 | 1,191.50 | 1,208.00 | 1,208.00 | 898,100 |
| 13 Mar 2024 | 1,190.00 | 1,194.50 | 1,184.50 | 1,193.00 | 1,193.00 | 688,000 |
| 12 Mar 2024 | 1,173.50 | 1,180.50 | 1,158.50 | 1,179.00 | 1,179.00 | 1,015,300 |
| 11 Mar 2024 | 1,192.50 | 1,196.50 | 1,173.50 | 1,180.00 | 1,180.00 | 1,158,700 |
| 08 Mar 2024 | 1,181.00 | 1,198.00 | 1,180.50 | 1,195.00 | 1,195.00 | 1,682,200 |
| 07 Mar 2024 | 1,187.00 | 1,193.00 | 1,181.50 | 1,185.00 | 1,185.00 | 987,600 |
| 06 Mar 2024 | 1,183.00 | 1,197.00 | 1,179.00 | 1,191.50 | 1,191.50 | 1,105,500 |
| 05 Mar 2024 | 1,190.00 | 1,192.50 | 1,171.00 | 1,177.50 | 1,177.50 | 1,412,300 |
| 04 Mar 2024 | 1,209.00 | 1,214.00 | 1,187.50 | 1,189.00 | 1,189.00 | 1,473,000 |
| 01 Mar 2024 | 1,210.00 | 1,224.00 | 1,204.50 | 1,213.00 | 1,213.00 | 1,214,800 |
| 29 Feb 2024 | 1,224.50 | 1,224.50 | 1,205.00 | 1,206.50 | 1,206.50 | 1,223,000 |
| 28 Feb 2024 | 1,225.00 | 1,234.50 | 1,213.00 | 1,217.00 | 1,217.00 | 971,300 |
| 27 Feb 2024 | 1,207.00 | 1,230.00 | 1,207.00 | 1,226.00 | 1,226.00 | 1,241,200 |
| 26 Feb 2024 | 1,192.00 | 1,208.00 | 1,192.00 | 1,205.50 | 1,205.50 | 888,900 |
| 22 Feb 2024 | 1,197.00 | 1,202.00 | 1,190.00 | 1,198.00 | 1,198.00 | 1,132,200 |
| 21 Feb 2024 | 1,197.50 | 1,202.50 | 1,188.50 | 1,190.50 | 1,190.50 | 1,205,200 |
| 20 Feb 2024 | 1,196.00 | 1,201.00 | 1,177.50 | 1,192.50 | 1,192.50 | 1,843,400 |
| 19 Feb 2024 | 1,178.50 | 1,199.50 | 1,176.50 | 1,199.50 | 1,199.50 | 1,057,100 |
| 16 Feb 2024 | 1,163.00 | 1,181.00 | 1,160.50 | 1,178.00 | 1,178.00 | 1,497,400 |
| 15 Feb 2024 | 1,170.50 | 1,171.00 | 1,148.50 | 1,158.00 | 1,158.00 | 1,515,400 |
| 14 Feb 2024 | 1,170.50 | 1,172.00 | 1,147.00 | 1,158.50 | 1,158.50 | 2,059,800 |
| 13 Feb 2024 | 1,175.00 | 1,183.50 | 1,159.00 | 1,165.00 | 1,165.00 | 1,738,000 |
| 09 Feb 2024 | 1,197.00 | 1,198.50 | 1,169.00 | 1,171.00 | 1,171.00 | 2,392,000 |
| 08 Feb 2024 | 1,136.00 | 1,193.50 | 1,133.50 | 1,191.00 | 1,191.00 | 4,999,500 |
| 07 Feb 2024 | 1,267.00 | 1,283.00 | 1,260.50 | 1,260.50 | 1,260.50 | 1,338,900 |
| 06 Feb 2024 | 1,274.00 | 1,279.50 | 1,268.50 | 1,275.00 | 1,275.00 | 1,160,900 |
| 05 Feb 2024 | 1,269.00 | 1,277.50 | 1,266.50 | 1,269.50 | 1,269.50 | 947,700 |
| 02 Feb 2024 | 1,270.00 | 1,277.50 | 1,264.00 | 1,264.00 | 1,264.00 | 763,800 |
| 01 Feb 2024 | 1,263.00 | 1,267.50 | 1,249.50 | 1,262.00 | 1,262.00 | 1,348,800 |
| 31 Jan 2024 | 1,275.00 | 1,278.50 | 1,263.00 | 1,278.00 | 1,278.00 | 746,500 |
| 30 Jan 2024 | 1,285.00 | 1,287.00 | 1,277.00 | 1,277.50 | 1,277.50 | 547,600 |
| 29 Jan 2024 | 1,277.50 | 1,283.50 | 1,274.50 | 1,281.00 | 1,281.00 | 668,000 |
| 26 Jan 2024 | 1,277.00 | 1,279.50 | 1,270.50 | 1,274.50 | 1,274.50 | 677,700 |
| 25 Jan 2024 | 1,275.00 | 1,288.00 | 1,272.00 | 1,281.00 | 1,281.00 | 797,800 |
| 24 Jan 2024 | 1,270.50 | 1,277.50 | 1,264.50 | 1,274.50 | 1,274.50 | 570,400 |
| 23 Jan 2024 | 1,276.50 | 1,282.00 | 1,270.00 | 1,276.00 | 1,276.00 | 520,900 |
| 22 Jan 2024 | 1,275.50 | 1,278.00 | 1,269.50 | 1,270.50 | 1,270.50 | 528,700 |
| 19 Jan 2024 | 1,282.00 | 1,287.00 | 1,260.50 | 1,261.50 | 1,261.50 | 906,000 |
| 18 Jan 2024 | 1,280.00 | 1,291.50 | 1,277.00 | 1,277.50 | 1,277.50 | 965,200 |
| 17 Jan 2024 | 1,285.00 | 1,296.50 | 1,282.50 | 1,284.00 | 1,284.00 | 919,500 |
| 16 Jan 2024 | 1,282.00 | 1,289.00 | 1,272.00 | 1,275.00 | 1,275.00 | 713,000 |
| 15 Jan 2024 | 1,282.00 | 1,284.00 | 1,272.00 | 1,274.00 | 1,274.00 | 114,800 |
| 12 Jan 2024 | 1,282.00 | 1,298.00 | 1,262.50 | 1,275.50 | 1,275.50 | 2,076,200 |
| 11 Jan 2024 | 1,250.00 | 1,261.50 | 1,244.50 | 1,252.00 | 1,252.00 | 1,428,500 |
| 10 Jan 2024 | 1,235.00 | 1,245.00 | 1,231.00 | 1,239.00 | 1,239.00 | 910,900 |
| 09 Jan 2024 | 1,230.00 | 1,243.50 | 1,229.00 | 1,236.00 | 1,236.00 | 745,100 |
| 05 Jan 2024 | 1,230.00 | 1,233.00 | 1,225.50 | 1,226.00 | 1,226.00 | 878,900 |
| 04 Jan 2024 | 1,211.00 | 1,229.00 | 1,203.00 | 1,227.50 | 1,227.50 | 942,500 |
| 29 Dec 2023 | 1,220.00 | 1,231.50 | 1,218.50 | 1,223.50 | 1,223.50 | 692,700 |
| 28 Dec 2023 | 1,211.00 | 1,226.00 | 1,209.50 | 1,222.00 | 1,222.00 | 543,200 |
| 27 Dec 2023 | 1,208.00 | 1,229.50 | 1,205.00 | 1,218.00 | 1,218.00 | 1,555,500 |
| 26 Dec 2023 | 1,206.00 | 1,208.00 | 1,196.00 | 1,199.00 | 1,199.00 | 673,900 |
| 25 Dec 2023 | 1,206.50 | 1,209.50 | 1,199.00 | 1,200.50 | 1,200.50 | 617,500 |
| 22 Dec 2023 | 1,203.00 | 1,210.50 | 1,198.50 | 1,204.00 | 1,204.00 | 637,500 |
| 21 Dec 2023 | 1,201.00 | 1,206.50 | 1,196.00 | 1,203.00 | 1,203.00 | 831,400 |
| 20 Dec 2023 | 1,214.50 | 1,217.00 | 1,203.00 | 1,205.50 | 1,205.50 | 826,300 |
| 19 Dec 2023 | 1,209.50 | 1,210.00 | 1,194.00 | 1,204.50 | 1,204.50 | 937,900 |
| 18 Dec 2023 | 1,196.00 | 1,203.50 | 1,184.00 | 1,197.50 | 1,197.50 | 1,148,100 |
| 15 Dec 2023 | 1,200.50 | 1,207.00 | 1,195.50 | 1,204.00 | 1,204.00 | 1,566,400 |
| 14 Dec 2023 | 1,230.00 | 1,235.00 | 1,200.50 | 1,214.50 | 1,214.50 | 1,280,300 |
| 13 Dec 2023 | 1,242.50 | 1,252.00 | 1,234.00 | 1,236.50 | 1,236.50 | 1,035,200 |
| 12 Dec 2023 | 1,245.50 | 1,246.50 | 1,225.50 | 1,227.50 | 1,227.50 | 676,300 |
| 11 Dec 2023 | 1,233.00 | 1,244.50 | 1,231.00 | 1,233.50 | 1,233.50 | 887,900 |
| 08 Dec 2023 | 1,239.00 | 1,239.50 | 1,218.50 | 1,231.50 | 1,231.50 | 1,664,200 |
| 07 Dec 2023 | 1,249.00 | 1,257.50 | 1,236.00 | 1,240.00 | 1,240.00 | 1,010,300 |
| 06 Dec 2023 | 1,239.50 | 1,248.50 | 1,237.00 | 1,248.00 | 1,248.00 | 1,211,500 |
| 05 Dec 2023 | 1,243.00 | 1,252.00 | 1,241.50 | 1,246.50 | 1,246.50 | 1,336,300 |
| 04 Dec 2023 | 1,243.50 | 1,247.00 | 1,225.50 | 1,246.50 | 1,246.50 | 1,083,600 |
| 01 Dec 2023 | 1,246.00 | 1,254.50 | 1,240.00 | 1,248.00 | 1,248.00 | 1,458,700 |
| 30 Nov 2023 | 1,245.00 | 1,251.00 | 1,239.50 | 1,249.00 | 1,249.00 | 1,625,100 |
| 29 Nov 2023 | 1,254.00 | 1,257.50 | 1,247.50 | 1,256.50 | 1,256.50 | 913,500 |
| 28 Nov 2023 | 1,265.00 | 1,267.00 | 1,251.00 | 1,261.50 | 1,261.50 | 833,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.