Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS · Delayed Price · Currency is USD
81.65
+2.29 (2.89%)
Jul 31, 2025, 8:00 PM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.48 | 81.65 | 81.30 | 81.65 | 81.65 | 2.89% | 6 |
| Jul 31, 2025 | 81.40 | 81.40 | 79.36 | 79.36 | 79.36 | -1.65% | 12 |
| Jul 30, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -3.34% | 2 |
| Jul 29, 2025 | 83.75 | 83.75 | 81.14 | 83.47 | 83.47 | -0.32% | 7 |
| Jul 28, 2025 | 83.82 | 83.82 | 80.45 | 83.74 | 83.74 | 3.64% | 49 |
| Jul 25, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.82% | 1 |
| Jul 24, 2025 | 80.08 | 83.30 | 80.08 | 81.46 | 81.46 | -0.22% | 3 |
| Jul 23, 2025 | 80.41 | 81.64 | 79.71 | 81.64 | 81.64 | 3.97% | 194 |
| Jul 22, 2025 | 76.75 | 78.52 | 76.75 | 78.52 | 78.52 | -0.63% | 6 |
| Jul 21, 2025 | 80.55 | 80.55 | 79.02 | 79.02 | 79.02 | -1.62% | 20 |
| Jul 18, 2025 | 80.13 | 80.32 | 79.67 | 80.32 | 80.32 | 4.86% | 11 |
| Jul 17, 2025 | 80.79 | 80.79 | 76.60 | 76.60 | 76.60 | -1.44% | 5 |
| Jul 16, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.21% | 2 |
| Jul 15, 2025 | 77.78 | 79.35 | 77.55 | 77.55 | 77.55 | -4.28% | 3 |
| Jul 14, 2025 | 80.49 | 81.02 | 76.72 | 81.02 | 81.02 | 1.26% | 13 |
| Jul 11, 2025 | 78.39 | 80.03 | 78.39 | 80.01 | 80.01 | 2.38% | 56 |
| Jul 10, 2025 | 78.06 | 79.94 | 78.02 | 78.15 | 78.15 | -1.32% | 193 |
| Jul 9, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 5.20% | 1 |
| Jul 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 4.31% | 1 |
| Jul 7, 2025 | 75.17 | 76.40 | 72.17 | 72.17 | 72.17 | -7.84% | 19 |
| Jul 3, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 2.20% | 1 |
| Jul 2, 2025 | 73.95 | 76.63 | 73.95 | 76.63 | 76.63 | 0.66% | 6 |
| Jul 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -3.23% | 1 |
| Jun 30, 2025 | 73.81 | 78.66 | 73.81 | 78.66 | 78.66 | 4.07% | 32 |
| Jun 27, 2025 | 75.42 | 77.46 | 75.42 | 75.58 | 75.58 | -3.21% | 31 |
| Jun 26, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 3.83% | 14 |
| Jun 25, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 2.70% | 1 |
| Jun 24, 2025 | 73.38 | 74.74 | 73.23 | 73.23 | 73.23 | -5.30% | 285 |
| Jun 23, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - | - |
| Jun 20, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - | - |
| Jun 18, 2025 | 77.02 | 77.33 | 77.02 | 77.33 | 77.33 | 2.33% | 6 |
| Jun 17, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -1.77% | 42 |
| Jun 16, 2025 | 72.60 | 76.93 | 72.60 | 76.93 | 76.93 | 3.34% | 16 |
| Jun 13, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | - |
| Jun 12, 2025 | 73.00 | 74.45 | 73.00 | 74.45 | 74.45 | 2.63% | 3 |
| Jun 11, 2025 | 73.29 | 74.88 | 72.54 | 72.54 | 72.54 | -4.82% | 5 |
| Jun 10, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 3.23% | 1 |
| Jun 9, 2025 | 74.13 | 74.13 | 73.83 | 73.83 | 73.83 | 0.08% | 4 |
| Jun 6, 2025 | 71.92 | 73.77 | 71.92 | 73.77 | 73.77 | 1.61% | 3 |
| Jun 5, 2025 | 72.58 | 74.88 | 72.58 | 72.60 | 72.60 | 4.13% | 7 |
| Jun 4, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - | - |
| Jun 3, 2025 | 70.47 | 70.47 | 69.72 | 69.72 | 69.72 | -4.06% | 8 |
| Jun 2, 2025 | 75.10 | 75.10 | 72.67 | 72.67 | 72.67 | 0.15% | 25 |
| May 30, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - | - |
| May 29, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.77% | 5 |
| May 28, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.20% | 5 |
| May 27, 2025 | 75.07 | 75.07 | 71.31 | 71.44 | 71.44 | -1.09% | 10 |
| May 23, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 3.10% | 1 |
| May 22, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -3.88% | 5 |
| May 21, 2025 | 74.90 | 74.90 | 71.05 | 72.89 | 72.89 | 3.22% | 7 |