Casio Computer Co Ltd (CAC1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 1.22126436782 | 6.96 | 7.1 | 6.955 | 557 | 6.96 | DE |
| 4 | -0.085 | -1.19214586255 | 7.13 | 7.175 | 6.805 | 321 | 6.99229422 | DE |
| 12 | -1.02 | -12.6472411655 | 8.065 | 8.085 | 6.71 | 330 | 7.07590561 | DE |
| 26 | -0.905 | -11.3836477987 | 7.95 | 8.4049999 | 6.71 | 355 | 7.50327459 | DE |
| 52 | -1.105 | -13.5582822086 | 8.15 | 8.4049999 | 6.71 | 316 | 7.59290213 | DE |
| 156 | -1.105 | -13.5582822086 | 8.15 | 8.4049999 | 6.71 | 316 | 7.59290213 | DE |
| 260 | -1.105 | -13.5582822086 | 8.15 | 8.4049999 | 6.71 | 316 | 7.59290213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1720815960 | 6.96 | 0 | 0.00 | 7.1 | 7.1 | 6.955 | 1014 |
| 1720729560 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1720643160 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1720556760 | 6.96 | 0.16 | 2.28 | 6.96 | 6.96 | 6.96 | 100 |
| 1720470360 | 6.805 | -0.26 | -3.68 | 6.95 | 6.95 | 6.805 | 79 |
| 1720211220 | 7.065 | 0.18 | 2.54 | 7.065 | 7.065 | 7.065 | 6 |
| 1720124820 | 6.89 | -0.09 | -1.22 | 6.89 | 6.89 | 6.89 | 70 |
| 1720038420 | 6.975 | 0 | 0.00 | 6.975 | 6.975 | 6.975 | 0 |
| 1719952020 | 6.975 | 0 | 0.00 | 6.975 | 6.975 | 6.975 | 0 |
| 1719865620 | 6.975 | -0.08 | -1.06 | 7 | 7.01 | 6.975 | 109 |
| 1719606420 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 65 |
| 1719520020 | 7 | -0.05 | -0.71 | 6.98 | 7.05 | 6.98 | 1345 |
| 1719433620 | 7.05 | 0.01 | 0.21 | 6.97 | 7.05 | 6.97 | 73 |
| 1719347220 | 7.035 | 0 | 0.00 | 7.035 | 7.035 | 7.035 | 0 |
| 1719260820 | 7.035 | -0.1 | -1.40 | 6.93 | 7.035 | 6.93 | 1138 |
| 1719001620 | 7.135 | -0.04 | -0.56 | 7.135 | 7.135 | 7.135 | 6 |
| 1718915160 | 7.175 | 0.25 | 3.61 | 7.165 | 7.175 | 7.165 | 10 |
| 1718828820 | 6.925 | -0.08 | -1.07 | 7.13 | 7.13 | 6.925 | 152 |
| 1718742420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718656020 | 7 | -0.11 | -1.48 | 7 | 7 | 7 | 18 |
| 1718396820 | 7.105 | 0 | 0.00 | 7.105 | 7.105 | 7.105 | 0 |
| 1718310420 | 7.105 | 0 | 0.00 | 7.105 | 7.105 | 7.105 | 0 |
| 1718224020 | 7.105 | 0.11 | 1.57 | 7.105 | 7.105 | 7.105 | 700 |
| 1718137620 | 6.995 | 0 | 0.00 | 6.995 | 6.995 | 6.995 | 0 |
| 1718051220 | 6.995 | -0.02 | -0.29 | 6.865 | 7.015 | 6.865 | 812 |
| 1717792020 | 7.015 | 0.07 | 1.08 | 7.03 | 7.03 | 7.015 | 214 |
| 1717705620 | 6.94 | -0.09 | -1.28 | 6.97 | 6.97 | 6.825 | 71 |
| 1717619220 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1717532820 | 7.03 | 0.16 | 2.25 | 7.03 | 7.03 | 7.03 | 200 |
| 1717446420 | 6.875 | 0.17 | 2.46 | 7.05 | 7.05 | 6.875 | 15 |
| 1717187220 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1717100820 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1717014420 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1716928020 | 6.71 | -0.14 | -1.97 | 6.73 | 6.73 | 6.71 | 326 |
| 1716841560 | 6.845 | 0.13 | 1.94 | 6.845 | 6.845 | 6.845 | 20 |
| 1716582420 | 6.715 | -0.13 | -1.90 | 6.715 | 6.715 | 6.715 | 1 |
| 1716496020 | 6.845 | -0.02 | -0.29 | 6.91 | 6.91 | 6.845 | 97 |
| 1716409620 | 6.865 | -0.09 | -1.22 | 6.865 | 6.865 | 6.865 | 645 |
| 1716323160 | 6.95 | 0.01 | 0.14 | 6.91 | 6.95 | 6.91 | 135 |
| 1716236760 | 6.94 | 0.05 | 0.65 | 6.94 | 6.94 | 6.94 | 8 |
| 1715977620 | 6.895 | -0.01 | -0.07 | 6.71 | 6.895 | 6.71 | 191 |
| 1715891220 | 6.9 | -0.15 | -2.13 | 6.99 | 6.995 | 6.9 | 436 |
| 1715804820 | 7.05 | -0.22 | -2.96 | 7.07 | 7.105 | 7 | 3140 |
| 1715718420 | 7.265 | -0.52 | -6.68 | 7.595 | 7.595 | 7.265 | 145 |
| 1715632020 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1715372820 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1715286420 | 7.785 | -0.06 | -0.76 | 7.785 | 7.785 | 7.785 | 1 |
| 1715200020 | 7.845 | 0 | 0.00 | 7.845 | 7.845 | 7.845 | 0 |
| 1715113620 | 7.845 | -0.01 | -0.13 | 8.085 | 8.085 | 7.845 | 153 |
| 1715027220 | 7.855 | 0 | 0.00 | 7.855 | 7.855 | 7.855 | 0 |
| 1714768020 | 7.855 | -0.11 | -1.32 | 7.855 | 7.855 | 7.855 | 123 |
| 1714681560 | 7.96 | 0.17 | 2.12 | 7.96 | 7.96 | 7.96 | 9 |
| 1714508820 | 7.795 | 0 | 0.00 | 7.795 | 7.795 | 7.795 | 0 |
| 1714422420 | 7.795 | 0.08 | 0.97 | 7.68 | 7.795 | 7.68 | 687 |
| 1714163220 | 7.72 | -0.36 | -4.40 | 7.72 | 7.72 | 7.72 | 110 |
| 1714076760 | 8.0749999 | 0 | 0.00 | 8.0749999 | 8.0749999 | 8.0749999 | 0 |
| 1713990360 | 8.0749999 | 0 | 0.00 | 8.0749999 | 8.0749999 | 8.0749999 | 0 |
| 1713903960 | 8.0749999 | 0.09 | 1.19 | 8.065 | 8.0749999 | 8.065 | 109 |
| 1713817620 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1713558420 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1713472020 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1713385620 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1713299220 | 7.98 | -0.24 | -2.86 | 7.98 | 7.98 | 7.98 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
