Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS · Delayed Price · Currency is USD
83.33
+3.23 (4.03%)
Oct 22, 2025, 11:01 AM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 84.71 | 84.71 | 79.80 | 79.80 | - | -0.37% | 1 |
| Oct 21, 2025 | 82.45 | 83.62 | 80.10 | 80.10 | 80.10 | -4.63% | 29 |
| Oct 20, 2025 | 80.17 | 83.99 | 80.17 | 83.99 | 83.99 | 4.58% | 17 |
| Oct 17, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 1.49% | 2 |
| Oct 16, 2025 | 78.90 | 79.52 | 78.85 | 79.13 | 79.13 | -0.34% | 2,844 |
| Oct 15, 2025 | 78.50 | 79.40 | 78.31 | 79.40 | 79.40 | 0.76% | 49 |
| Oct 14, 2025 | 78.49 | 78.95 | 77.01 | 78.80 | 78.80 | -1.13% | 136 |
| Oct 13, 2025 | 79.64 | 79.70 | 79.64 | 79.70 | 79.70 | 0.54% | 91 |
| Oct 10, 2025 | 82.31 | 82.31 | 78.15 | 79.28 | 79.28 | -2.28% | 37 |
| Oct 9, 2025 | 81.29 | 81.29 | 79.50 | 81.13 | 81.13 | 0.78% | 739 |
| Oct 8, 2025 | 81.75 | 81.75 | 79.81 | 80.50 | 80.50 | -1.31% | 37 |
| Oct 7, 2025 | 81.62 | 81.62 | 81.57 | 81.57 | 81.57 | -1.15% | 6 |
| Oct 6, 2025 | 84.58 | 84.58 | 80.87 | 82.52 | 82.52 | 0.02% | 1,056 |
| Oct 3, 2025 | 81.21 | 82.69 | 81.21 | 82.50 | 82.50 | 3.53% | 733 |
| Oct 2, 2025 | 81.76 | 81.76 | 79.69 | 79.69 | 79.69 | -3.41% | 9 |
| Oct 1, 2025 | 83.72 | 84.01 | 82.17 | 82.50 | 82.50 | 1.00% | 510 |
| Sep 30, 2025 | 86.60 | 86.60 | 81.68 | 81.68 | 81.68 | 0.54% | 2,054 |
| Sep 29, 2025 | 82.50 | 83.45 | 81.24 | 81.24 | 81.24 | -0.98% | 10 |
| Sep 26, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.87% | 32 |
| Sep 25, 2025 | 83.60 | 83.60 | 82.85 | 83.60 | 83.60 | -1.18% | 55 |
| Sep 24, 2025 | 86.55 | 86.55 | 83.70 | 84.60 | 84.60 | -2.89% | 1,550 |
| Sep 23, 2025 | 88.80 | 88.80 | 85.20 | 87.11 | 87.11 | -1.90% | 230 |
| Sep 22, 2025 | 86.20 | 89.20 | 86.20 | 88.80 | 88.80 | 7.15% | 1,215 |
| Sep 19, 2025 | 80.41 | 85.41 | 80.41 | 82.88 | 82.88 | -3.59% | 230 |
| Sep 18, 2025 | 87.35 | 87.35 | 85.11 | 85.96 | 85.96 | -0.07% | 531 |
| Sep 17, 2025 | 85.47 | 87.72 | 85.21 | 86.02 | 86.02 | -1.64% | 1,424 |
| Sep 16, 2025 | 85.81 | 87.45 | 85.24 | 87.45 | 87.45 | 2.15% | 376 |
| Sep 15, 2025 | 85.35 | 86.05 | 85.35 | 85.61 | 85.61 | 0.56% | 584 |
| Sep 12, 2025 | 86.05 | 87.29 | 85.13 | 85.13 | 85.13 | -0.56% | 544 |
| Sep 11, 2025 | 86.29 | 86.55 | 85.50 | 85.61 | 85.61 | 0.71% | 62 |
| Sep 10, 2025 | 87.47 | 87.47 | 85.01 | 85.01 | 85.01 | -1.80% | 13 |
| Sep 9, 2025 | 86.55 | 88.85 | 86.55 | 86.56 | 86.56 | -0.92% | 65 |
| Sep 8, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 2.57% | 4 |
| Sep 5, 2025 | 87.95 | 87.95 | 85.17 | 85.17 | 85.17 | -0.87% | 5 |
| Sep 4, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -0.58% | 4 |
| Sep 3, 2025 | 84.91 | 86.42 | 84.91 | 86.42 | 86.42 | 3.83% | 505 |
| Sep 2, 2025 | 83.42 | 83.62 | 83.23 | 83.23 | 83.23 | 1.75% | 11 |
| Aug 29, 2025 | 81.80 | 81.81 | 81.80 | 81.81 | 81.81 | -4.25% | 5 |
| Aug 28, 2025 | 83.06 | 85.44 | 83.06 | 85.44 | 85.44 | 3.56% | 511 |
| Aug 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.55% | 6 |
| Aug 26, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - | - |
| Aug 25, 2025 | 83.26 | 83.26 | 82.05 | 82.05 | 82.05 | 0.94% | 15 |
| Aug 22, 2025 | 80.63 | 81.28 | 79.91 | 81.28 | 81.28 | 1.63% | 21 |
| Aug 21, 2025 | 78.58 | 81.90 | 78.58 | 79.98 | 79.98 | -0.65% | 25 |
| Aug 20, 2025 | 80.37 | 80.50 | 80.14 | 80.50 | 80.50 | -0.53% | 12 |
| Aug 19, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - | - |
| Aug 18, 2025 | 82.51 | 82.51 | 80.93 | 80.93 | 80.93 | -1.13% | 4 |
| Aug 15, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - | 1 |
| Aug 14, 2025 | 80.31 | 81.86 | 80.13 | 81.86 | 81.86 | 1.31% | 5 |
| Aug 13, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | 2 |