CASIO COMPUTER CO - Price History
Monthly price history for 6952.T (CASIO COMPUTER CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,146 | ¥1,146 |
| April 2024 | ¥1,318 | ¥1,318 |
| March 2024 | ¥1,298 | ¥1,298 |
| February 2024 | ¥1,206 | ¥1,206 |
| January 2024 | ¥1,278 | ¥1,278 |
| December 2023 | ¥1,224 | ¥1,224 |
| November 2023 | ¥1,249 | ¥1,249 |
| October 2023 | ¥1,202 | ¥1,202 |
| September 2023 | ¥1,254 | ¥1,254 |
| August 2023 | ¥1,269 | ¥1,292 |
| July 2023 | ¥1,193 | ¥1,214 |
| June 2023 | ¥1,160 | ¥1,181 |
| May 2023 | ¥1,140 | ¥1,160 |
| April 2023 | ¥1,265 | ¥1,288 |
| March 2023 | ¥1,275 | ¥1,298 |
| February 2023 | ¥1,289 | ¥1,335 |
| January 2023 | ¥1,288 | ¥1,334 |
| December 2022 | ¥1,297 | ¥1,343 |
| November 2022 | ¥1,294 | ¥1,340 |
| October 2022 | ¥1,250 | ¥1,294 |
| September 2022 | ¥1,225 | ¥1,269 |
| August 2022 | ¥1,254 | ¥1,322 |
| July 2022 | ¥1,227 | ¥1,294 |
| June 2022 | ¥1,194 | ¥1,259 |
| May 2022 | ¥1,118 | ¥1,179 |
| April 2022 | ¥1,285 | ¥1,355 |
| March 2022 | ¥1,335 | ¥1,408 |
| February 2022 | ¥1,256 | ¥1,345 |
| January 2022 | ¥1,334 | ¥1,429 |
| December 2021 | ¥1,381 | ¥1,479 |
| November 2021 | ¥1,376 | ¥1,474 |
| October 2021 | ¥1,499 | ¥1,606 |
| September 2021 | ¥1,734 | ¥1,857 |
| August 2021 | ¥1,568 | ¥1,699 |
| July 2021 | ¥1,640 | ¥1,777 |
| June 2021 | ¥1,714 | ¥1,857 |
| May 2021 | ¥1,758 | ¥1,905 |
| April 2021 | ¥1,782 | ¥1,931 |
| March 2021 | ¥1,924 | ¥2,085 |
| February 2021 | ¥1,873 | ¥2,052 |
| January 2021 | ¥1,689 | ¥1,850 |
| December 2020 | ¥1,722 | ¥1,886 |
| November 2020 | ¥1,711 | ¥1,875 |
| October 2020 | ¥1,441 | ¥1,579 |
| September 2020 | ¥1,546 | ¥1,694 |
| August 2020 | ¥1,540 | ¥1,709 |
| July 2020 | ¥1,506 | ¥1,672 |
| June 2020 | ¥1,685 | ¥1,870 |
| May 2020 | ¥1,709 | ¥1,897 |
| April 2020 | ¥1,541 | ¥1,710 |
| March 2020 | ¥1,367 | ¥1,517 |
| February 2020 | ¥1,648 | ¥1,857 |
| January 2020 | ¥1,819 | ¥2,049 |
| December 2019 | ¥1,945 | ¥2,191 |
| November 2019 | ¥1,852 | ¥2,087 |
| October 2019 | ¥1,566 | ¥1,765 |
| September 2019 | ¥1,487 | ¥1,675 |
| August 2019 | ¥1,298 | ¥1,483 |
| July 2019 | ¥1,091 | ¥1,246 |
| June 2019 | ¥1,171 | ¥1,338 |
| May 2019 | ¥1,060 | ¥1,211 |
| April 2019 | ¥1,227 | ¥1,401 |
| March 2019 | ¥1,265 | ¥1,445 |
| February 2019 | ¥1,301 | ¥1,511 |
| January 2019 | ¥1,245 | ¥1,447 |
| December 2018 | ¥1,122 | ¥1,304 |
| November 2018 | ¥1,363 | ¥1,583 |
| October 2018 | ¥1,468 | ¥1,705 |
| September 2018 | ¥1,598 | ¥1,857 |
| August 2018 | ¥1,520 | ¥1,785 |
| July 2018 | ¥1,554 | ¥1,825 |
| June 2018 | ¥1,534 | ¥1,802 |
| May 2018 | ¥1,418 | ¥1,665 |
| April 2018 | ¥1,391 | ¥1,633 |
| March 2018 | ¥1,350 | ¥1,586 |
| February 2018 | ¥1,343 | ¥1,587 |
| January 2018 | ¥1,400 | ¥1,655 |
| December 2017 | ¥1,372 | ¥1,621 |
| November 2017 | ¥1,389 | ¥1,642 |
| October 2017 | ¥1,411 | ¥1,668 |
| September 2017 | ¥1,340 | ¥1,584 |
| August 2017 | ¥1,298 | ¥1,554 |
| July 2017 | ¥1,510 | ¥1,808 |
| June 2017 | ¥1,443 | ¥1,727 |
| May 2017 | ¥1,437 | ¥1,720 |
| April 2017 | ¥1,312 | ¥1,571 |
| March 2017 | ¥1,294 | ¥1,549 |
| February 2017 | ¥1,251 | ¥1,517 |
| January 2017 | ¥1,290 | ¥1,564 |
| December 2016 | ¥1,364 | ¥1,653 |
| November 2016 | ¥1,233 | ¥1,495 |
| October 2016 | ¥1,209 | ¥1,466 |
| September 2016 | ¥1,157 | ¥1,403 |
| August 2016 | ¥1,188 | ¥1,461 |
| July 2016 | ¥1,201 | ¥1,477 |
| June 2016 | ¥1,191 | ¥1,464 |
| May 2016 | ¥1,403 | ¥1,725 |
| April 2016 | ¥1,720 | ¥2,115 |
| March 2016 | ¥1,847 | ¥2,271 |
| February 2016 | ¥1,674 | ¥2,079 |
| January 2016 | ¥1,858 | ¥2,308 |
| December 2015 | ¥2,292 | ¥2,847 |
| November 2015 | ¥2,186 | ¥2,715 |
| October 2015 | ¥1,846 | ¥2,292 |
| September 2015 | ¥1,743 | ¥2,165 |
| August 2015 | ¥1,865 | ¥2,334 |
| July 2015 | ¥1,976 | ¥2,473 |
| June 2015 | ¥1,930 | ¥2,416 |
| May 2015 | ¥1,877 | ¥2,349 |
| April 2015 | ¥1,945 | ¥2,435 |
| March 2015 | ¥1,821 | ¥2,279 |
| February 2015 | ¥1,656 | ¥2,094 |
| January 2015 | ¥1,470 | ¥1,859 |
| December 2014 | ¥1,472 | ¥1,861 |
| November 2014 | ¥1,419 | ¥1,794 |
| October 2014 | ¥1,366 | ¥1,727 |
| September 2014 | ¥1,446 | ¥1,828 |
| August 2014 | ¥1,423 | ¥1,812 |
| July 2014 | ¥1,372 | ¥1,747 |
| June 2014 | ¥1,154 | ¥1,470 |
| May 2014 | ¥1,064 | ¥1,355 |
| April 2014 | ¥916 | ¥1,166 |
| March 2014 | ¥959 | ¥1,221 |
| February 2014 | ¥891 | ¥1,149 |
| January 2014 | ¥870 | ¥1,122 |
| December 2013 | ¥998 | ¥1,287 |
| November 2013 | ¥900 | ¥1,161 |
| October 2013 | ¥726 | ¥937 |
| September 2013 | ¥704 | ¥908 |
| August 2013 | ¥647 | ¥844 |
| July 2013 | ¥671 | ¥875 |
| June 2013 | ¥670 | ¥874 |
| May 2013 | ¥704 | ¥918 |
| April 2013 | ¥619 | ¥807 |
| March 2013 | ¥556 | ¥725 |
| February 2013 | ¥548 | ¥734 |
| January 2013 | ¥588 | ¥788 |
| December 2012 | ¥562 | ¥753 |
| November 2012 | ¥461 | ¥617 |
| October 2012 | ¥455 | ¥610 |
| September 2012 | ¥413 | ¥553 |
| August 2012 | ¥423 | ¥567 |
| July 2012 | ¥385 | ¥516 |
| June 2012 | ¥387 | ¥519 |
| May 2012 | ¥341 | ¥457 |
| April 2012 | ¥399 | ¥535 |
| March 2012 | ¥441 | ¥591 |
| February 2012 | ¥405 | ¥559 |
| January 2012 | ¥325 | ¥448 |
| December 2011 | ¥339 | ¥467 |
| November 2011 | ¥342 | ¥472 |
| October 2011 | ¥353 | ¥487 |
| September 2011 | ¥359 | ¥495 |
| August 2011 | ¥352 | ¥485 |
| July 2011 | ¥396 | ¥546 |
| June 2011 | ¥410 | ¥565 |
| May 2011 | ¥431 | ¥594 |
| April 2011 | ¥465 | ¥642 |
| March 2011 | ¥477 | ¥658 |
| February 2011 | ¥511 | ¥722 |
| January 2011 | ¥434 | ¥614 |
| December 2010 | ¥463 | ¥655 |
| November 2010 | ¥442 | ¥625 |
| October 2010 | ¥400 | ¥566 |
| September 2010 | ¥438 | ¥619 |
| August 2010 | ¥395 | ¥558 |
| July 2010 | ¥441 | ¥623 |
| June 2010 | ¥381 | ¥538 |
| May 2010 | ¥426 | ¥602 |
| April 2010 | ¥525 | ¥742 |
| March 2010 | ¥509 | ¥719 |
| February 2010 | ¥461 | ¥666 |
| January 2010 | ¥457 | ¥660 |
| December 2009 | ¥511 | ¥737 |
| November 2009 | ¥435 | ¥628 |
| October 2009 | ¥470 | ¥679 |
| September 2009 | ¥508 | ¥733 |
| August 2009 | ¥638 | ¥921 |
| July 2009 | ¥538 | ¥777 |
| June 2009 | ¥598 | ¥863 |
| May 2009 | ¥593 | ¥856 |
| April 2009 | ¥515 | ¥744 |
| March 2009 | ¥480 | ¥693 |
| February 2009 | ¥458 | ¥683 |
| January 2009 | ¥480 | ¥717 |
| December 2008 | ¥374 | ¥559 |
| November 2008 | ¥362 | ¥541 |
| October 2008 | ¥415 | ¥620 |
| September 2008 | ¥658 | ¥982 |
| August 2008 | ¥819 | ¥1,223 |
| July 2008 | ¥897 | ¥1,339 |
| June 2008 | ¥810 | ¥1,209 |
| May 2008 | ¥932 | ¥1,392 |
| April 2008 | ¥1,038 | ¥1,550 |
| March 2008 | ¥977 | ¥1,459 |
| February 2008 | ¥916 | ¥1,377 |
| January 2008 | ¥745 | ¥1,120 |
| December 2007 | ¥864 | ¥1,299 |
| November 2007 | ¥939 | ¥1,411 |
| October 2007 | ¥721 | ¥1,084 |
| September 2007 | ¥1,095 | ¥1,646 |
| August 2007 | ¥1,174 | ¥1,764 |
| July 2007 | ¥1,212 | ¥1,822 |
| June 2007 | ¥1,280 | ¥1,924 |
| May 2007 | ¥1,354 | ¥2,035 |
| April 2007 | ¥1,613 | ¥2,425 |
| March 2007 | ¥1,716 | ¥2,580 |
| February 2007 | ¥1,728 | ¥2,620 |
| January 2007 | ¥1,646 | ¥2,495 |
| December 2006 | ¥1,781 | ¥2,700 |
| November 2006 | ¥1,751 | ¥2,655 |
| October 2006 | ¥1,560 | ¥2,365 |
| September 2006 | ¥1,570 | ¥2,380 |
| August 2006 | ¥1,487 | ¥2,255 |
| July 2006 | ¥1,494 | ¥2,265 |
| June 2006 | ¥1,441 | ¥2,185 |
| May 2006 | ¥1,260 | ¥1,911 |
| April 2006 | ¥1,411 | ¥2,140 |
| March 2006 | ¥1,382 | ¥2,095 |
| February 2006 | ¥1,234 | ¥1,890 |
| January 2006 | ¥1,345 | ¥2,060 |
| December 2005 | ¥1,289 | ¥1,974 |
| November 2005 | ¥1,345 | ¥2,060 |
| October 2005 | ¥1,143 | ¥1,750 |
| September 2005 | ¥1,077 | ¥1,649 |
| August 2005 | ¥1,016 | ¥1,556 |
| July 2005 | ¥946 | ¥1,448 |
| June 2005 | ¥947 | ¥1,450 |
| May 2005 | ¥993 | ¥1,521 |
| April 2005 | ¥939 | ¥1,437 |
| March 2005 | ¥924 | ¥1,415 |
| February 2005 | ¥882 | ¥1,367 |
| January 2005 | ¥936 | ¥1,451 |
| December 2004 | ¥1,020 | ¥1,581 |
| November 2004 | ¥914 | ¥1,417 |
| October 2004 | ¥812 | ¥1,259 |
| September 2004 | ¥838 | ¥1,299 |
| August 2004 | ¥922 | ¥1,429 |
| July 2004 | ¥974 | ¥1,509 |
| June 2004 | ¥1,066 | ¥1,652 |
| May 2004 | ¥949 | ¥1,471 |
| April 2004 | ¥821 | ¥1,273 |
| March 2004 | ¥799 | ¥1,238 |
| February 2004 | ¥719 | ¥1,129 |
| January 2004 | ¥716 | ¥1,124 |
| December 2003 | ¥722 | ¥1,134 |
| November 2003 | ¥684 | ¥1,073 |
| October 2003 | ¥624 | ¥979 |
| September 2003 | ¥544 | ¥854 |
| August 2003 | ¥577 | ¥905 |
| July 2003 | ¥545 | ¥855 |
| June 2003 | ¥489 | ¥767 |
| May 2003 | ¥457 | ¥717 |
| April 2003 | ¥462 | ¥725 |
| March 2003 | ¥470 | ¥737 |
| February 2003 | ¥430 | ¥687 |
| January 2003 | ¥413 | ¥659 |
| December 2002 | ¥414 | ¥661 |
| November 2002 | ¥461 | ¥735 |
| October 2002 | ¥404 | ¥644 |
| September 2002 | ¥388 | ¥619 |
| August 2002 | ¥388 | ¥620 |
| July 2002 | ¥451 | ¥720 |
| June 2002 | ¥367 | ¥586 |
| May 2002 | ¥422 | ¥673 |
| April 2002 | ¥371 | ¥592 |
| March 2002 | ¥377 | ¥602 |
| February 2002 | ¥304 | ¥495 |
| January 2002 | ¥285 | ¥464 |
| December 2001 | ¥349 | ¥568 |
| November 2001 | ¥397 | ¥646 |
| October 2001 | ¥402 | ¥655 |
| September 2001 | ¥396 | ¥645 |
| August 2001 | ¥430 | ¥701 |
| July 2001 | ¥408 | ¥664 |
| June 2001 | ¥445 | ¥725 |
| May 2001 | ¥478 | ¥779 |
| April 2001 | ¥516 | ¥841 |
| March 2001 | ¥497 | ¥809 |
| February 2001 | ¥483 | ¥798 |
| January 2001 | ¥551 | ¥910 |
| December 2000 | ¥584 | ¥965 |
| November 2000 | ¥611 | ¥1,010 |
| October 2000 | ¥666 | ¥1,100 |
| September 2000 | ¥762 | ¥1,260 |
| August 2000 | ¥751 | ¥1,242 |
| July 2000 | ¥721 | ¥1,191 |
| June 2000 | ¥720 | ¥1,190 |
| May 2000 | ¥623 | ¥1,030 |
| April 2000 | ¥720 | ¥1,190 |
| March 2000 | ¥659 | ¥1,089 |
| February 2000 | ¥654 | ¥1,094 |
| January 2000 | ¥523 | ¥874 |
6952.T
Price: ¥1,146
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 49.34%
Payout Ratio Range:
Dividend Per Share: 22.50 JPY
Earnings Per Share: 46.13 JPY
P/E Ratio: 22.92
Exchange: JPX
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 270.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR5: 10.61%
DGR10: 6.56%
DGR20: 13.00%