Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS · Delayed Price · Currency is USD
86.02
-1.43 (-1.64%)
Sep 17, 2025, 3:52 PM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 85.47 | 87.72 | 85.21 | 87.45 | 87.45 | - | 376 |
| 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 |
| Aug 12, 2025 | 80.79 | 80.79 | 80.00 | 80.00 | 80.00 | 2.16% | 101 |
| Aug 11, 2025 | 80.76 | 82.38 | 78.31 | 78.31 | 78.31 | -3.04% | 40 |
| Aug 8, 2025 | 80.87 | 80.87 | 80.71 | 80.77 | 80.77 | 0.93% | 5 |
| Aug 7, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.90% | 1 |
| Aug 6, 2025 | 81.42 | 81.42 | 80.75 | 80.75 | 80.75 | 0.03% | 1,001 |
| Aug 5, 2025 | 80.64 | 80.73 | 80.64 | 80.73 | 80.73 | 1.00% | 23 |
| Aug 4, 2025 | 80.70 | 80.70 | 76.35 | 79.93 | 79.93 | -2.11% | 8 |
| 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 |