Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS
· Delayed Price · Currency is USD
71.50
0.00 (0.00%)
May 19, 2025, 3:58 PM EDT
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |