Comparing Back to the side-by-side chart ↗
CASIO COMPUTER CO.,LTD. (6952.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2250.50 | 2322.00 | 2226.50 | 2308.50 | +4.29% | 1,394,500 |
| 2026-10-15 | 2196.50 | 2223.50 | 2184.00 | 2213.50 | -1.47% | 908,500 |
| 2026-10-14 | 2292.00 | 2299.00 | 2246.50 | 2246.50 | -1.08% | 1,097,200 |
| 2026-10-13 | 2198.50 | 2286.00 | 2190.00 | 2271.00 | +1.98% | 1,179,000 |
| 2026-10-09 | 2196.00 | 2252.00 | 2184.50 | 2227.00 | +0.45% | 885,100 |
| 2026-10-08 | 2250.00 | 2258.50 | 2201.50 | 2217.00 | -2.46% | 1,039,100 |
| 2026-10-07 | 2268.00 | 2315.00 | 2265.50 | 2273.00 | -0.04% | 1,869,500 |
| 2026-10-06 | 2237.00 | 2295.50 | 2205.00 | 2274.00 | +1.50% | 1,770,600 |
| 2026-10-05 | 2188.50 | 2257.00 | 2171.00 | 2240.50 | +3.06% | 1,654,700 |
| 2026-10-02 | 2168.00 | 2187.00 | 2150.50 | 2174.00 | -1.07% | 930,800 |
| 2026-10-01 | 2166.00 | 2208.00 | 2133.00 | 2197.50 | +1.48% | 1,127,500 |
| 2026-09-30 | 2148.50 | 2178.00 | 2132.00 | 2165.50 | +0.79% | 1,210,100 |
| 2026-09-29 | 2130.00 | 2159.00 | 2114.50 | 2148.50 | +0.37% | 1,043,100 |
| 2026-09-28 | 2190.00 | 2203.00 | 2140.50 | 2140.50 | -2.77% | 1,241,900 |
| 2026-09-25 | 2181.00 | 2210.00 | 2158.50 | 2201.50 | +0.85% | 1,641,900 |
| 2026-09-24 | 2152.00 | 2193.50 | 2127.50 | 2183.00 | +1.96% | 1,564,800 |
| 2026-09-18 | 2166.00 | 2168.50 | 2111.50 | 2141.00 | -0.42% | 1,763,300 |
| 2026-09-17 | 2182.00 | 2202.00 | 2143.00 | 2150.00 | -0.16% | 2,137,700 |
| 2026-09-16 | 2073.00 | 2153.50 | 2073.00 | 2153.50 | +3.63% | 2,150,400 |
| 2026-09-15 | 2044.00 | 2078.00 | 2037.00 | 2078.00 | +1.44% | 1,378,300 |
| 2026-09-14 | 1971.50 | 2063.00 | 1951.00 | 2048.50 | +2.20% | 2,018,900 |
| 2026-09-11 | 1985.50 | 2030.50 | 1981.00 | 2004.50 | -2.74% | 1,638,800 |
| 2026-09-10 | 2071.00 | 2074.00 | 2024.00 | 2061.00 | -0.96% | 1,804,200 |
| 2026-09-09 | 2142.00 | 2142.00 | 2070.00 | 2081.00 | -1.30% | 2,683,900 |
| 2026-09-08 | 2279.00 | 2299.50 | 2100.50 | 2108.50 | -9.08% | 2,360,800 |
| 2026-09-07 | 2343.50 | 2345.00 | 2279.00 | 2319.00 | -0.51% | 1,260,600 |
| 2026-09-04 | 2337.50 | 2350.00 | 2302.00 | 2331.00 | -0.28% | 1,507,700 |
| 2026-09-03 | 2456.00 | 2456.00 | 2330.00 | 2337.50 | -3.93% | 2,161,200 |
| 2026-09-02 | 2472.50 | 2502.00 | 2429.00 | 2433.00 | -3.45% | 1,584,500 |
| 2026-09-01 | 2500.00 | 2536.00 | 2468.50 | 2520.00 | +0.30% | 2,146,300 |
| 2026-08-31 | 2378.00 | 2534.00 | 2375.50 | 2512.50 | +4.49% | 2,498,300 |
| 2026-08-28 | 2426.00 | 2461.00 | 2404.50 | 2404.50 | +0.06% | 1,226,100 |
| 2026-08-27 | 2378.00 | 2443.50 | 2364.50 | 2403.00 | -0.29% | 1,072,200 |
| 2026-08-26 | 2326.00 | 2453.00 | 2326.00 | 2410.00 | +3.04% | 1,800,600 |
| 2026-08-25 | 2321.00 | 2355.50 | 2295.00 | 2339.00 | -0.02% | 900,300 |
| 2026-08-24 | 2300.00 | 2362.00 | 2282.00 | 2339.50 | +1.19% | 1,392,000 |
| 2026-08-21 | 2364.00 | 2387.50 | 2311.00 | 2312.00 | -2.59% | 1,564,400 |
| 2026-08-20 | 2281.00 | 2404.00 | 2277.00 | 2373.50 | +4.10% | 2,301,400 |
| 2026-08-19 | 2261.00 | 2325.00 | 2256.00 | 2280.00 | -3.10% | 1,597,500 |
| 2026-08-18 | 2392.50 | 2417.50 | 2337.00 | 2353.00 | -1.92% | 1,450,600 |
| 2026-08-17 | 2473.50 | 2520.00 | 2378.00 | 2399.00 | -2.32% | 1,652,200 |
| 2026-08-14 | 2457.00 | 2516.00 | 2445.00 | 2456.00 | -1.31% | 1,970,600 |
| 2026-08-13 | 2409.50 | 2490.50 | 2395.00 | 2488.50 | +5.22% | 2,316,700 |
| 2026-08-12 | 2344.00 | 2381.00 | 2305.50 | 2365.00 | +2.34% | 1,485,100 |
| 2026-08-10 | 2278.00 | 2336.00 | 2210.50 | 2311.00 | +4.97% | 2,275,400 |
| 2026-08-07 | 2298.50 | 2305.00 | 2186.00 | 2201.50 | -6.26% | 2,998,700 |
| 2026-08-06 | 2327.50 | 2363.50 | 2298.00 | 2348.50 | +0.75% | 2,158,100 |
| 2026-08-05 | 2250.00 | 2359.00 | 2250.00 | 2331.00 | +3.67% | 3,698,500 |
| 2026-08-04 | 2205.00 | 2250.00 | 2130.00 | 2248.50 | +3.88% | 7,541,200 |
| 2026-08-03 | 2090.00 | 2164.50 | 2032.00 | 2164.50 | +22.67% | 4,748,100 |
| 2026-07-31 | 1777.00 | 1786.00 | 1719.00 | 1764.50 | +0.31% | 1,779,500 |
| 2026-07-30 | 1722.50 | 1759.00 | 1707.00 | 1759.00 | +1.47% | 1,339,000 |
| 2026-07-29 | 1719.00 | 1739.50 | 1697.50 | 1733.50 | +0.32% | 1,117,700 |
| 2026-07-28 | 1748.50 | 1769.50 | 1708.50 | 1728.00 | -2.65% | 937,100 |
| 2026-07-27 | 1752.00 | 1777.00 | 1727.00 | 1775.00 | +3.17% | 797,000 |
| 2026-07-24 | 1729.00 | 1746.50 | 1700.00 | 1720.50 | -2.63% | 1,073,600 |
| 2026-07-23 | 1801.00 | 1809.50 | 1767.00 | 1767.00 | -1.89% | 754,000 |
| 2026-07-22 | 1824.00 | 1833.00 | 1793.50 | 1801.00 | +0.06% | 785,600 |
| 2026-07-21 | 1799.50 | 1814.00 | 1767.50 | 1800.00 | +0.03% | 1,077,500 |
| 2026-07-17 | 1790.50 | 1812.50 | 1761.00 | 1799.50 | -0.94% | 909,500 |
| 2026-07-16 | 1810.00 | 1830.50 | 1809.00 | 1816.50 | -0.90% | 585,900 |
| 2026-07-15 | 1832.00 | 1844.00 | 1819.00 | 1833.00 | +0.63% | 819,700 |
| 2026-07-14 | 1830.50 | 1839.00 | 1801.50 | 1821.50 | -0.79% | 910,900 |
| 2026-07-13 | 1875.00 | 1889.00 | 1827.00 | 1836.00 | -2.08% | 712,300 |
| 2026-07-10 | 1865.00 | 1935.50 | 1854.50 | 1875.00 | +1.38% | 1,050,500 |
| 2026-07-09 | 1840.00 | 1857.50 | 1837.50 | 1849.50 | -0.48% | 762,300 |
| 2026-07-08 | 1842.00 | 1880.50 | 1830.50 | 1858.50 | +0.22% | 1,162,300 |
| 2026-07-07 | 1906.00 | 1931.50 | 1854.00 | 1854.50 | -1.64% | 1,718,100 |
| 2026-07-06 | 1883.50 | 1900.00 | 1861.50 | 1885.50 | +1.07% | 959,400 |
| 2026-07-03 | 1841.50 | 1878.00 | 1833.50 | 1865.50 | +0.03% | 891,100 |
| 2026-07-02 | 1891.50 | 1895.50 | 1863.00 | 1865.00 | -1.84% | 988,300 |
| 2026-07-01 | 1941.50 | 1945.00 | 1876.50 | 1900.00 | -0.96% | 1,060,400 |
| 2026-06-30 | 1950.50 | 1956.00 | 1918.50 | 1918.50 | -0.57% | 1,037,500 |
| 2026-06-29 | 1958.50 | 1958.50 | 1875.00 | 1929.50 | -3.06% | 1,326,300 |
| 2026-06-26 | 1960.00 | 1998.00 | 1942.00 | 1990.50 | +2.95% | 2,393,000 |
| 2026-06-25 | 1919.00 | 1933.50 | 1885.50 | 1933.50 | +4.65% | 1,059,900 |
| 2026-06-24 | 1850.50 | 1869.00 | 1831.00 | 1847.50 | -0.99% | 881,900 |
| 2026-06-23 | 1889.50 | 1904.50 | 1857.00 | 1866.00 | -1.24% | 928,400 |
| 2026-06-22 | 1891.00 | 1912.00 | 1874.50 | 1889.50 | -0.89% | 832,200 |
| 2026-06-19 | 1935.00 | 1938.50 | 1897.00 | 1906.50 | +1.54% | 2,642,200 |
| 2026-06-18 | 1879.00 | 1892.00 | 1860.00 | 1877.50 | +1.32% | 1,416,800 |
| 2026-06-17 | 1845.50 | 1865.00 | 1835.00 | 1853.00 | +1.09% | 1,238,000 |
| 2026-06-16 | 1796.50 | 1833.00 | 1788.50 | 1833.00 | +2.03% | 1,318,500 |
| 2026-06-15 | 1772.00 | 1805.50 | 1769.50 | 1796.50 | +2.66% | 944,800 |
| 2026-06-12 | 1792.50 | 1804.50 | 1740.50 | 1750.00 | -0.14% | 1,380,800 |
| 2026-06-11 | 1712.00 | 1755.00 | 1707.50 | 1752.50 | -0.71% | 870,000 |
| 2026-06-10 | 1807.50 | 1815.00 | 1762.00 | 1765.00 | -2.08% | 957,700 |
| 2026-06-09 | 1830.00 | 1832.00 | 1782.00 | 1802.50 | +0.08% | 1,035,400 |
| 2026-06-08 | 1777.50 | 1807.50 | 1761.00 | 1801.00 | -1.88% | 1,647,900 |
| 2026-06-05 | 1855.50 | 1876.50 | 1829.50 | 1835.50 | -0.97% | 1,240,400 |
| 2026-06-04 | 1863.50 | 1880.00 | 1827.50 | 1853.50 | -1.59% | 1,414,900 |
| 2026-06-03 | 1840.00 | 1910.00 | 1825.50 | 1883.50 | +3.66% | 2,370,100 |
| 2026-06-02 | 1815.00 | 1819.50 | 1758.00 | 1817.00 | +1.00% | 1,563,100 |
| 2026-06-01 | 1749.50 | 1816.00 | 1732.00 | 1799.00 | +0.53% | 1,576,700 |
| 2026-05-29 | 1754.50 | 1803.50 | 1730.00 | 1789.50 | +2.02% | 1,568,200 |
| 2026-05-28 | 1728.00 | 1758.00 | 1716.00 | 1754.00 | +0.49% | 1,557,500 |
| 2026-05-27 | 1738.00 | 1751.50 | 1716.00 | 1745.50 | +0.55% | 1,156,300 |
| 2026-05-26 | 1750.00 | 1764.00 | 1717.50 | 1736.00 | +0.78% | 1,616,200 |
| 2026-05-25 | 1678.50 | 1726.50 | 1660.50 | 1722.50 | +6.07% | 3,732,400 |
| 2026-05-22 | 1557.00 | 1639.00 | 1548.00 | 1624.00 | +4.91% | 2,332,500 |
| 2026-05-21 | 1541.00 | 1560.50 | 1524.00 | 1548.00 | +0.55% | 1,671,900 |
| 2026-05-20 | 1565.00 | 1572.00 | 1525.00 | 1539.50 | -3.42% | 2,264,800 |
| 2026-05-19 | 1625.50 | 1639.00 | 1566.50 | 1594.00 | -2.75% | 2,882,800 |
| 2026-05-18 | 1654.00 | 1681.00 | 1586.50 | 1639.00 | -3.25% | 2,608,000 |
| 2026-05-15 | 1722.00 | 1752.50 | 1664.00 | 1694.00 | +0.21% | 3,911,200 |
| 2026-05-14 | 1713.00 | 1716.00 | 1686.00 | 1690.50 | -1.23% | 1,219,600 |
| 2026-05-13 | 1689.50 | 1711.50 | 1671.50 | 1711.50 | +0.23% | 1,355,600 |
| 2026-05-12 | 1690.00 | 1715.50 | 1684.50 | 1707.50 | +2.28% | 1,761,300 |
| 2026-05-11 | 1654.00 | 1684.50 | 1653.50 | 1669.50 | +0.97% | 1,572,800 |
| 2026-05-08 | 1643.00 | 1672.00 | 1623.50 | 1653.50 | +0.43% | 2,281,200 |
| 2026-05-07 | 1590.00 | 1662.00 | 1579.00 | 1646.50 | +4.74% | 3,230,100 |
| 2026-05-01 | 1578.50 | 1587.00 | 1564.50 | 1572.00 | -0.88% | 1,510,000 |
| 2026-04-30 | 1601.00 | 1607.00 | 1566.00 | 1586.00 | -0.84% | 2,276,000 |
| 2026-04-28 | 1605.00 | 1606.50 | 1574.00 | 1599.50 | -0.78% | 1,717,100 |
| 2026-04-27 | 1643.50 | 1646.00 | 1602.50 | 1612.00 | -1.74% | 1,926,700 |
| 2026-04-24 | 1650.00 | 1658.50 | 1627.50 | 1640.50 | -0.91% | 2,325,400 |
| 2026-04-23 | 1699.00 | 1704.50 | 1640.50 | 1655.50 | -2.85% | 1,861,100 |
| 2026-04-22 | 1706.00 | 1716.50 | 1692.00 | 1704.00 | -0.35% | 1,484,800 |
| 2026-04-21 | 1708.00 | 1718.50 | 1697.50 | 1710.00 | -0.38% | 1,710,100 |
| 2026-04-20 | 1746.50 | 1750.00 | 1711.00 | 1716.50 | -1.77% | 1,271,500 |
| 2026-04-17 | 1759.00 | 1763.00 | 1732.00 | 1747.50 | -1.60% | 1,684,100 |
| 2026-04-16 | 1754.50 | 1787.00 | 1750.00 | 1776.00 | +2.33% | 1,844,000 |
| 2026-04-15 | 1758.00 | 1773.00 | 1730.00 | 1735.50 | +0.26% | 2,799,100 |
| 2026-04-14 | 1692.00 | 1757.00 | 1690.00 | 1731.00 | +4.40% | 3,478,300 |
| 2026-04-13 | 1652.50 | 1681.50 | 1649.00 | 1658.00 | +0.18% | 1,607,900 |
| 2026-04-10 | 1670.00 | 1676.00 | 1644.50 | 1655.00 | +0.55% | 1,428,300 |
| 2026-04-09 | 1647.50 | 1673.00 | 1645.50 | 1646.00 | -0.96% | 1,290,800 |
| 2026-04-08 | 1650.00 | 1662.00 | 1634.50 | 1662.00 | +2.15% | 2,327,700 |
| 2026-04-07 | 1609.00 | 1639.00 | 1606.00 | 1627.00 | +1.47% | 2,825,500 |
| 2026-04-06 | 1588.00 | 1629.50 | 1585.50 | 1603.50 | +2.10% | 2,182,700 |
| 2026-04-03 | 1568.00 | 1603.50 | 1552.00 | 1570.50 | +7.68% | 5,022,100 |
| 2026-04-02 | 1470.00 | 1490.00 | 1452.00 | 1458.50 | +0.34% | 1,757,200 |
| 2026-04-01 | 1447.00 | 1453.50 | 1429.50 | 1453.50 | +3.75% | 1,907,500 |
| 2026-03-31 | 1438.00 | 1448.00 | 1376.00 | 1401.00 | -2.57% | 23,547,400 |
| 2026-03-30 | 1410.00 | 1447.50 | 1403.00 | 1438.00 | -1.68% | 2,688,800 |
| 2026-03-27 | 1446.50 | 1463.00 | 1430.00 | 1462.50 | +0.03% | 1,911,800 |
| 2026-03-26 | 1454.00 | 1470.00 | 1441.00 | 1462.00 | +0.86% | 2,572,300 |
| 2026-03-25 | 1458.00 | 1465.00 | 1440.50 | 1449.50 | +1.22% | 1,274,100 |
| 2026-03-24 | 1433.50 | 1444.50 | 1410.00 | 1432.00 | +1.81% | 1,225,800 |
| 2026-03-23 | 1445.00 | 1445.50 | 1406.50 | 1406.50 | -2.70% | 1,883,800 |
| 2026-03-19 | 1450.00 | 1461.50 | 1425.50 | 1445.50 | -2.92% | 2,446,000 |
| 2026-03-18 | 1485.00 | 1526.00 | 1471.00 | 1489.00 | +5.75% | 2,844,500 |
| 2026-03-17 | 1425.00 | 1431.50 | 1401.00 | 1408.00 | -0.35% | 1,387,100 |
| 2026-03-16 | 1420.50 | 1441.50 | 1402.50 | 1413.00 | -0.35% | 1,959,200 |
| 2026-03-13 | 1428.00 | 1440.00 | 1402.00 | 1418.00 | -0.70% | 1,827,500 |
| 2026-03-12 | 1415.00 | 1440.00 | 1413.50 | 1428.00 | +0.07% | 3,112,900 |
| 2026-03-11 | 1416.00 | 1445.00 | 1410.00 | 1427.00 | +2.07% | 2,168,100 |
| 2026-03-10 | 1403.00 | 1420.50 | 1396.50 | 1398.00 | +1.05% | 2,685,300 |
| 2026-03-09 | 1360.00 | 1399.50 | 1340.00 | 1383.50 | -1.07% | 4,142,300 |
| 2026-03-06 | 1363.00 | 1403.00 | 1317.00 | 1398.50 | -3.62% | 7,089,500 |
| 2026-03-05 | 1469.00 | 1473.50 | 1441.50 | 1451.00 | +0.45% | 1,593,300 |
| 2026-03-04 | 1421.00 | 1466.50 | 1418.50 | 1444.50 | -1.97% | 2,328,100 |
| 2026-03-03 | 1510.00 | 1517.50 | 1469.00 | 1473.50 | -4.47% | 1,789,800 |
| 2026-03-02 | 1547.00 | 1555.00 | 1531.00 | 1542.50 | -1.85% | 2,424,800 |
| 2026-02-27 | 1602.00 | 1602.50 | 1570.00 | 1571.50 | -2.06% | 2,639,800 |
| 2026-02-26 | 1620.50 | 1636.00 | 1600.00 | 1604.50 | -1.17% | 1,075,500 |
| 2026-02-25 | 1620.50 | 1635.00 | 1601.00 | 1623.50 | +0.09% | 1,029,100 |
| 2026-02-24 | 1604.50 | 1639.00 | 1604.00 | 1622.00 | +1.09% | 1,176,700 |
| 2026-02-20 | 1598.00 | 1615.00 | 1588.50 | 1604.50 | -0.83% | 870,600 |
| 2026-02-19 | 1587.00 | 1618.00 | 1578.50 | 1618.00 | +1.76% | 1,080,000 |
| 2026-02-18 | 1566.00 | 1597.00 | 1555.50 | 1590.00 | +1.24% | 1,497,000 |
| 2026-02-17 | 1550.00 | 1570.50 | 1535.00 | 1570.50 | +0.03% | 1,804,500 |
| 2026-02-16 | 1599.00 | 1600.00 | 1568.00 | 1570.00 | -1.84% | 1,658,600 |
| 2026-02-13 | 1633.00 | 1642.50 | 1594.00 | 1599.50 | -2.05% | 1,869,000 |
| 2026-02-12 | 1630.00 | 1646.00 | 1614.00 | 1633.00 | +0.59% | 1,011,400 |
| 2026-02-10 | 1615.50 | 1657.00 | 1615.50 | 1623.50 | +0.62% | 1,324,700 |
| 2026-02-09 | 1626.00 | 1639.50 | 1610.50 | 1613.50 | +2.87% | 1,633,500 |
| 2026-02-06 | 1564.00 | 1579.00 | 1556.50 | 1568.50 | -0.19% | 978,500 |
| 2026-02-05 | 1595.00 | 1617.50 | 1571.00 | 1571.50 | -0.25% | 1,514,500 |
| 2026-02-04 | 1581.50 | 1594.00 | 1569.50 | 1575.50 | -0.35% | 1,465,300 |
| 2026-02-03 | 1555.50 | 1592.00 | 1538.00 | 1581.00 | +1.38% | 1,868,800 |
| 2026-02-02 | 1546.50 | 1573.00 | 1527.00 | 1559.50 | +3.42% | 3,116,900 |
| 2026-01-30 | 1477.00 | 1508.50 | 1438.50 | 1508.00 | +16.27% | 6,242,700 |
| 2026-01-29 | 1291.00 | 1317.00 | 1279.50 | 1297.00 | -0.50% | 1,758,400 |
| 2026-01-28 | 1300.50 | 1312.00 | 1298.50 | 1303.50 | +0.35% | 905,800 |
| 2026-01-27 | 1290.00 | 1307.00 | 1282.50 | 1299.00 | +0.58% | 619,600 |
| 2026-01-26 | 1298.00 | 1304.00 | 1286.50 | 1291.50 | -2.20% | 732,000 |
| 2026-01-23 | 1322.00 | 1331.00 | 1311.00 | 1320.50 | +0.34% | 654,600 |
| 2026-01-22 | 1296.00 | 1321.00 | 1294.50 | 1316.00 | +1.35% | 994,300 |
| 2026-01-21 | 1290.50 | 1299.50 | 1283.00 | 1298.50 | -1.67% | 730,300 |
| 2026-01-20 | 1325.00 | 1332.50 | 1315.50 | 1320.50 | +0.23% | 662,700 |
| 2026-01-19 | 1330.00 | 1337.00 | 1303.00 | 1317.50 | -1.97% | 741,900 |
| 2026-01-16 | 1323.00 | 1348.00 | 1323.00 | 1344.00 | +0.71% | 549,300 |
| 2026-01-15 | 1323.00 | 1342.00 | 1321.00 | 1334.50 | +0.38% | 718,600 |
| 2026-01-14 | 1317.50 | 1339.50 | 1317.50 | 1329.50 | +0.95% | 772,500 |
| 2026-01-13 | 1306.00 | 1332.50 | 1305.00 | 1317.00 | +1.82% | 1,107,900 |
| 2026-01-09 | 1300.00 | 1304.50 | 1290.50 | 1293.50 | +0.00% | 906,600 |
| 2026-01-08 | 1290.50 | 1299.50 | 1283.50 | 1293.50 | -0.04% | 778,300 |
| 2026-01-07 | 1282.00 | 1302.00 | 1276.00 | 1294.00 | +0.27% | 719,600 |
| 2026-01-06 | 1293.50 | 1302.00 | 1281.00 | 1290.50 | +0.00% | 663,800 |
| 2026-01-05 | 1270.00 | 1296.00 | 1265.00 | 1290.50 | +1.61% | 798,800 |
| 2025-12-30 | 1275.00 | 1280.50 | 1264.50 | 1270.00 | -0.39% | 512,900 |
| 2025-12-29 | 1264.00 | 1275.00 | 1260.50 | 1275.00 | +1.07% | 639,100 |
| 2025-12-26 | 1265.00 | 1270.00 | 1256.50 | 1261.50 | +0.12% | 422,700 |
| 2025-12-25 | 1259.00 | 1260.00 | 1249.00 | 1260.00 | +0.80% | 286,500 |
| 2025-12-24 | 1271.00 | 1272.00 | 1249.00 | 1250.00 | -1.34% | 527,200 |
| 2025-12-23 | 1258.50 | 1279.00 | 1257.00 | 1267.00 | +0.20% | 535,200 |
| 2025-12-22 | 1248.00 | 1268.50 | 1243.50 | 1264.50 | +1.32% | 587,500 |
| 2025-12-19 | 1256.50 | 1264.50 | 1248.00 | 1248.00 | -1.30% | 759,300 |
| 2025-12-18 | 1269.00 | 1269.50 | 1255.50 | 1264.50 | -0.39% | 508,400 |
| 2025-12-17 | 1280.00 | 1280.00 | 1261.50 | 1269.50 | -0.12% | 563,400 |
| 2025-12-16 | 1271.00 | 1284.50 | 1270.00 | 1271.00 | -0.78% | 547,600 |
| 2025-12-15 | 1276.50 | 1289.00 | 1258.00 | 1281.00 | +0.35% | 575,100 |
| 2025-12-12 | 1260.50 | 1276.50 | 1255.00 | 1276.50 | +1.51% | 1,034,500 |
| 2025-12-11 | 1279.50 | 1283.00 | 1257.50 | 1257.50 | -0.98% | 864,500 |
| 2025-12-10 | 1274.00 | 1277.00 | 1260.00 | 1270.00 | -0.90% | 643,800 |
| 2025-12-09 | 1290.50 | 1294.50 | 1275.00 | 1281.50 | -0.70% | 744,900 |
| 2025-12-08 | 1280.00 | 1299.00 | 1279.00 | 1290.50 | +1.37% | 562,200 |
| 2025-12-05 | 1280.00 | 1286.50 | 1267.50 | 1273.00 | -1.05% | 997,400 |
| 2025-12-04 | 1281.00 | 1291.00 | 1278.00 | 1286.50 | -0.16% | 806,400 |
| 2025-12-03 | 1278.00 | 1293.00 | 1265.50 | 1288.50 | +0.82% | 1,018,500 |
| 2025-12-02 | 1277.00 | 1289.50 | 1271.00 | 1278.00 | +0.59% | 1,023,500 |
| 2025-12-01 | 1290.00 | 1296.00 | 1268.00 | 1270.50 | -1.63% | 1,037,600 |
| 2025-11-28 | 1272.00 | 1303.00 | 1270.50 | 1291.50 | +1.81% | 1,193,300 |
| 2025-11-27 | 1249.00 | 1272.50 | 1241.50 | 1268.50 | +1.81% | 690,400 |
| 2025-11-26 | 1231.00 | 1248.00 | 1224.00 | 1246.00 | +2.21% | 619,700 |
| 2025-11-25 | 1235.50 | 1236.50 | 1219.00 | 1219.00 | -0.93% | 477,400 |
| 2025-11-21 | 1214.00 | 1246.00 | 1212.00 | 1230.50 | +1.53% | 1,025,400 |
| 2025-11-20 | 1209.00 | 1224.50 | 1205.00 | 1212.00 | +0.71% | 616,600 |
| 2025-11-19 | 1220.00 | 1225.50 | 1203.00 | 1203.50 | -0.95% | 608,200 |
| 2025-11-18 | 1229.50 | 1234.50 | 1213.50 | 1215.00 | -1.46% | 702,700 |
| 2025-11-17 | 1233.50 | 1237.50 | 1219.00 | 1233.00 | -0.36% | 703,600 |
| 2025-11-14 | 1236.00 | 1243.50 | 1221.00 | 1237.50 | +0.00% | 755,800 |
| 2025-11-13 | 1252.00 | 1259.50 | 1237.50 | 1237.50 | -1.51% | 646,600 |
| 2025-11-12 | 1260.00 | 1273.00 | 1248.00 | 1256.50 | +0.44% | 518,200 |
| 2025-11-11 | 1259.00 | 1259.00 | 1234.00 | 1251.00 | -0.60% | 685,600 |
| 2025-11-10 | 1225.00 | 1258.50 | 1218.00 | 1258.50 | +3.16% | 1,115,900 |
| 2025-11-07 | 1236.00 | 1238.00 | 1190.50 | 1220.00 | +1.16% | 1,252,500 |
| 2025-11-06 | 1215.50 | 1235.00 | 1206.00 | 1206.00 | -0.50% | 1,140,400 |
| 2025-11-05 | 1235.00 | 1239.00 | 1203.00 | 1212.00 | -0.57% | 1,118,900 |
| 2025-11-04 | 1209.50 | 1238.00 | 1207.50 | 1219.00 | +0.79% | 943,200 |
| 2025-10-31 | 1210.00 | 1220.00 | 1204.50 | 1209.50 | -0.29% | 449,900 |
| 2025-10-30 | 1201.00 | 1214.50 | 1195.50 | 1213.00 | +0.46% | 549,600 |
| 2025-10-29 | 1224.00 | 1225.50 | 1203.50 | 1207.50 | -1.71% | 746,500 |
| 2025-10-28 | 1255.00 | 1255.00 | 1226.50 | 1228.50 | -2.54% | 488,900 |
| 2025-10-27 | 1251.00 | 1261.00 | 1244.50 | 1260.50 | +1.53% | 708,800 |
| 2025-10-24 | 1236.50 | 1246.50 | 1231.50 | 1241.50 | +0.16% | 404,500 |
| 2025-10-23 | 1241.00 | 1248.00 | 1235.50 | 1239.50 | -1.08% | 458,100 |
| 2025-10-22 | 1253.50 | 1262.50 | 1251.00 | 1253.00 | +0.28% | 695,600 |
| 2025-10-21 | 1244.50 | 1257.50 | 1243.00 | 1249.50 | +0.73% | 610,200 |
| 2025-10-20 | 1234.00 | 1245.00 | 1224.50 | 1240.50 | +2.35% | 517,900 |
| 2025-10-17 | 1210.50 | 1219.50 | 1206.50 | 1212.00 | +0.12% | 655,900 |
| 2025-10-16 | 1208.00 | 1223.50 | 1208.00 | 1210.50 | -0.45% | 849,100 |
| 2025-10-15 | 1211.00 | 1220.00 | 1204.50 | 1216.00 | +1.89% | 1,024,300 |
| 2025-10-14 | 1200.00 | 1216.00 | 1186.50 | 1193.50 | -2.49% | 878,600 |
| 2025-10-10 | 1238.50 | 1245.00 | 1221.50 | 1224.00 | -1.33% | 739,600 |
| 2025-10-09 | 1221.00 | 1240.50 | 1221.00 | 1240.50 | +1.39% | 721,100 |
| 2025-10-08 | 1225.50 | 1232.50 | 1223.00 | 1223.50 | -0.61% | 731,400 |
| 2025-10-07 | 1227.50 | 1240.00 | 1227.00 | 1231.00 | -0.24% | 734,800 |
| 2025-10-06 | 1238.00 | 1245.50 | 1231.00 | 1234.00 | +1.82% | 789,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.65%). Schwächster Monat: Sep (-7.80%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CASIO COMPUTER CO.,LTD. (6952.T)?
2308.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6952.T?
2536.00 im Hoch und 1190.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von CASIO COMPUTER CO.,LTD.?
Historisch war der stärkste Kalendermonat von 6952.T der Jan (Durchschnitt +9.65%), der schwächste der Sep (Durchschnitt -7.80%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.