Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS
· Delayed Price · Currency is USD
78.66
+3.08 (4.07%)
Jun 30, 2025, 3:58 PM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 73.81 | 77.91 | 73.81 | 76.26 | - | 0.90% | 5 |
| 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 |
| May 20, 2025 | 70.71 | 70.71 | 70.61 | 70.61 | 70.61 | -1.24% | 14 |
| May 19, 2025 | 74.37 | 74.62 | 70.36 | 71.50 | 71.50 | - | 42 |
| May 16, 2025 | 72.02 | 72.03 | 71.50 | 71.50 | 71.50 | -0.60% | 6 |
| May 15, 2025 | 71.43 | 71.93 | 71.43 | 71.93 | 71.93 | -2.92% | 4 |
| May 14, 2025 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | 0.07% | 11 |
| May 13, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - | - |
| May 12, 2025 | 75.68 | 75.68 | 73.81 | 74.05 | 74.05 | -0.44% | 44 |
| May 9, 2025 | 76.13 | 76.13 | 74.38 | 74.38 | 74.38 | 0.24% | 6 |
| May 8, 2025 | 75.50 | 76.15 | 74.20 | 74.20 | 74.20 | -3.54% | 17 |
| May 7, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.22% | 1 |
| May 6, 2025 | 77.92 | 78.10 | 75.45 | 75.99 | 75.99 | 0.42% | 7 |
| May 5, 2025 | 77.19 | 77.72 | 75.62 | 75.67 | 75.67 | 1.10% | 18 |
| May 2, 2025 | 75.54 | 77.21 | 74.85 | 74.85 | 74.85 | -0.32% | 12 |
| May 1, 2025 | 78.79 | 78.79 | 75.05 | 75.09 | 75.09 | -4.13% | 6 |
| Apr 30, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - | - |
| Apr 29, 2025 | 80.21 | 80.21 | 78.33 | 78.33 | 78.33 | 0.51% | 7 |
| Apr 28, 2025 | 78.13 | 79.86 | 77.82 | 77.93 | 77.93 | -1.61% | 17 |
| Apr 25, 2025 | 77.50 | 79.21 | 75.55 | 79.21 | 79.21 | 0.99% | 9 |
| Apr 24, 2025 | 78.35 | 78.43 | 76.46 | 78.43 | 78.43 | 3.50% | 17 |
| 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 |