Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS
· Delayed Price · Currency is USD
78.21
+2.43 (3.20%)
Apr 24, 2025, 12:08 PM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 76.53 | 80.07 | 75.78 | 75.78 | 75.78 | -6.03% | 14 |
| Apr 22, 2025 | 76.75 | 80.64 | 76.75 | 80.64 | 80.64 | 2.96% | 6 |
| Apr 21, 2025 | 78.49 | 79.14 | 76.18 | 78.32 | 78.32 | -0.16% | 90 |
| Apr 17, 2025 | 80.87 | 80.87 | 76.09 | 78.45 | 78.45 | 2.40% | 19 |
| Apr 16, 2025 | 76.61 | 77.17 | 76.61 | 76.61 | 76.61 | 2.15% | 13 |
| Apr 15, 2025 | 79.10 | 79.10 | 75.00 | 75.00 | 75.00 | -2.22% | 12 |
| Apr 14, 2025 | 77.19 | 77.88 | 76.70 | 76.70 | 76.70 | 1.44% | 5 |
| Apr 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.61 | -1.10% | 2 |
| Apr 10, 2025 | 77.16 | 77.22 | 75.10 | 76.45 | 76.45 | 2.47% | 44 |
| Apr 9, 2025 | 72.56 | 74.61 | 72.04 | 74.61 | 74.61 | 3.82% | 83 |
| Apr 8, 2025 | 73.95 | 73.95 | 71.87 | 71.87 | 71.87 | 2.74% | 113 |
| Apr 7, 2025 | 68.08 | 73.65 | 68.08 | 69.95 | 69.95 | -8.05% | 19 |
| Apr 4, 2025 | 77.30 | 77.30 | 76.07 | 76.07 | 76.07 | -4.61% | 4 |
| Apr 3, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2.37% | 30 |
| Apr 2, 2025 | 78.65 | 81.82 | 77.90 | 77.90 | 77.90 | -0.83% | 33 |
| Apr 1, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - | - |
| Mar 31, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - | - |
| Mar 28, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -6.49% | 36 |
| Mar 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.17% | 3 |
| Mar 26, 2025 | 87.25 | 87.25 | 86.75 | 86.75 | 86.75 | 4.30% | 3 |
| Mar 25, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 6.69% | 2 |
| Mar 24, 2025 | 78.70 | 78.70 | 77.96 | 77.96 | 77.96 | -6.19% | 8 |
| Mar 21, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Mar 20, 2025 | 82.62 | 83.10 | 79.40 | 83.10 | 83.10 | -2.98% | 5 |
| Mar 19, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -1.66% | 19 |
| Mar 18, 2025 | 86.35 | 87.10 | 86.35 | 87.10 | 87.10 | 3.89% | 4 |
| Mar 17, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -2.08% | 1 |
| Mar 14, 2025 | 85.48 | 85.61 | 85.48 | 85.61 | 85.61 | 1.72% | 10 |
| Mar 13, 2025 | 82.30 | 84.16 | 82.30 | 84.16 | 84.16 | 1.71% | 6 |
| Mar 12, 2025 | 83.50 | 83.50 | 82.75 | 82.75 | 82.75 | -3.51% | 2 |
| Mar 11, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - | 1 |
| Mar 10, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.83% | 2 |
| Mar 7, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 3.22% | 1 |
| Mar 6, 2025 | 85.86 | 85.86 | 83.78 | 83.78 | 83.78 | -0.36% | 11 |
| Mar 5, 2025 | 85.26 | 85.26 | 83.48 | 84.08 | 84.08 | 3.88% | 8 |
| Mar 4, 2025 | 84.72 | 84.72 | 80.94 | 80.94 | 80.94 | -3.88% | 11 |
| Mar 3, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.13% | 1 |
| Feb 28, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -2.40% | 1 |
| Feb 27, 2025 | 83.99 | 86.17 | 83.99 | 86.17 | 86.17 | 3.60% | 27 |
| Feb 26, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - | - |
| Feb 25, 2025 | 81.98 | 83.18 | 81.98 | 83.18 | 83.18 | 0.82% | 26 |
| Feb 24, 2025 | 85.07 | 85.07 | 80.62 | 82.50 | 82.50 | -2.31% | 60 |
| Feb 21, 2025 | 83.01 | 84.45 | 83.01 | 84.45 | 84.45 | 4.53% | 7 |
| Feb 20, 2025 | 80.70 | 85.55 | 80.70 | 80.79 | 80.79 | -1.23% | 42 |
| Feb 19, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Feb 18, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.04% | 2 |
| Feb 14, 2025 | 81.01 | 81.98 | 80.95 | 80.95 | 80.95 | -2.90% | 110 |
| Feb 13, 2025 | 85.02 | 85.02 | 83.37 | 83.37 | 83.37 | 1.29% | 2 |
| Feb 12, 2025 | 80.46 | 82.31 | 80.46 | 82.31 | 82.31 | 0.95% | 8 |
| Feb 11, 2025 | 83.41 | 83.41 | 81.53 | 81.53 | 81.53 | -5.26% | 12 |