Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS
· Delayed Price · Currency is USD
81.53
-4.53 (-5.26%)
Feb 11, 2025, 4:00 PM EST
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 81.63 | 86.06 | 81.63 | 86.06 | 86.06 | 2.35% | 4 |
| Feb 7, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 3.38% | 1 |
| Feb 6, 2025 | 83.34 | 83.34 | 81.33 | 81.33 | 81.33 | -2.85% | 17 |
| Feb 5, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - | - |
| Feb 4, 2025 | 82.32 | 83.72 | 80.28 | 83.72 | 83.72 | -0.36% | 34 |
| Feb 3, 2025 | 81.97 | 84.02 | 80.13 | 84.02 | 84.02 | -1.30% | 16 |
| Jan 31, 2025 | 81.85 | 85.13 | 81.85 | 85.13 | 85.13 | 3.49% | 4 |
| Jan 30, 2025 | 85.02 | 85.02 | 82.26 | 82.26 | 82.26 | -1.41% | 51 |
| Jan 29, 2025 | 83.73 | 85.22 | 81.62 | 83.44 | 83.44 | -2.84% | 14 |
| Jan 28, 2025 | 83.18 | 85.88 | 81.66 | 85.88 | 85.88 | 5.72% | 44 |
| Jan 27, 2025 | 85.05 | 85.05 | 81.23 | 81.23 | 81.23 | -2.75% | 50 |
| Jan 24, 2025 | 83.32 | 83.53 | 80.17 | 83.53 | 83.53 | 3.61% | 15 |
| Jan 23, 2025 | 80.52 | 82.35 | 79.29 | 80.62 | 80.62 | -0.33% | 40 |
| Jan 22, 2025 | 83.69 | 83.69 | 80.50 | 80.89 | 80.89 | 1.01% | 40 |
| Jan 21, 2025 | 79.81 | 83.48 | 79.81 | 80.08 | 80.08 | 2.26% | 68 |
| Jan 17, 2025 | 80.16 | 80.16 | 78.31 | 78.31 | 78.31 | -2.18% | 26 |
| Jan 16, 2025 | 80.44 | 80.78 | 80.06 | 80.06 | 80.06 | -2.94% | 6 |
| Jan 15, 2025 | 80.26 | 82.48 | 80.26 | 82.48 | 82.48 | 2.14% | 77 |
| Jan 14, 2025 | 80.83 | 80.83 | 78.77 | 80.75 | 80.75 | -0.81% | 45 |
| Jan 13, 2025 | 78.92 | 81.41 | 77.03 | 81.41 | 81.41 | 0.02% | 9 |
| Jan 10, 2025 | 80.89 | 81.39 | 79.15 | 81.39 | 81.39 | -0.38% | 24 |
| Jan 8, 2025 | 82.31 | 82.31 | 81.70 | 81.70 | 81.70 | -1.00% | 9 |
| Jan 7, 2025 | 80.30 | 82.53 | 80.30 | 82.53 | 82.53 | 0.17% | 2 |
| Jan 6, 2025 | 80.44 | 82.39 | 80.44 | 82.38 | 82.38 | -2.45% | 4 |
| Jan 3, 2025 | 84.39 | 84.60 | 83.02 | 84.45 | 84.45 | 4.26% | 17 |
| Jan 2, 2025 | 82.37 | 82.37 | 81.00 | 81.00 | 81.00 | -2.17% | 6 |
| Dec 31, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.96% | 7 |
| Dec 30, 2024 | 82.92 | 84.45 | 82.92 | 84.45 | 84.45 | 2.36% | 9 |
| Dec 27, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Dec 26, 2024 | 86.20 | 86.20 | 82.50 | 82.50 | 82.50 | 4.70% | 17 |
| Dec 24, 2024 | 85.31 | 85.70 | 78.80 | 78.80 | 78.80 | -4.37% | 11 |
| Dec 23, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -4.30% | 3 |
| Dec 20, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.41% | 4 |
| Dec 19, 2024 | 81.75 | 85.75 | 81.75 | 85.75 | 85.75 | 7.46% | 57 |
| Dec 18, 2024 | 80.37 | 87.75 | 79.80 | 79.80 | 79.80 | -1.60% | 9 |
| Dec 17, 2024 | 81.33 | 81.85 | 81.10 | 81.10 | 81.10 | -7.21% | 99 |
| Dec 16, 2024 | 85.50 | 87.40 | 85.50 | 87.40 | 87.40 | 4.76% | 54 |
| Dec 13, 2024 | 86.65 | 86.65 | 83.43 | 83.43 | 83.43 | -0.92% | 48 |
| Dec 12, 2024 | 84.62 | 84.62 | 84.20 | 84.20 | 84.20 | 1.09% | 67 |
| Dec 11, 2024 | 81.14 | 84.92 | 81.14 | 83.29 | 83.29 | 3.68% | 41 |
| Dec 10, 2024 | 81.08 | 84.50 | 80.33 | 80.33 | 80.33 | -4.75% | 151 |
| Dec 9, 2024 | 85.04 | 85.04 | 81.39 | 84.34 | 84.34 | -0.49% | 36 |
| Dec 6, 2024 | 83.11 | 84.75 | 83.11 | 84.75 | 84.75 | 6.01% | 3 |
| Dec 5, 2024 | 81.94 | 81.94 | 79.95 | 79.95 | 79.95 | 2.11% | 5 |
| Dec 4, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.90% | 1 |
| Dec 3, 2024 | 79.89 | 80.64 | 79.89 | 80.64 | 80.64 | 4.11% | 4 |
| Dec 2, 2024 | 76.90 | 80.20 | 76.90 | 77.46 | 77.46 | 9.95% | 10 |
| Nov 29, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - | - |
| Nov 27, 2024 | 71.76 | 71.76 | 70.45 | 70.45 | 70.45 | 0.61% | 206 |
| Nov 26, 2024 | 69.92 | 70.05 | 69.07 | 70.02 | 70.02 | -3.59% | 14 |
| Nov 25, 2024 | 71.88 | 72.63 | 71.88 | 72.63 | 72.63 | 1.51% | 2 |
| Nov 22, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 2.81% | 10 |
| Nov 21, 2024 | 67.97 | 69.83 | 67.97 | 69.60 | 69.60 | -1.95% | 7 |
| Nov 20, 2024 | 69.17 | 71.19 | 67.46 | 70.98 | 70.98 | 1.51% | 20 |
| Nov 19, 2024 | 69.95 | 70.02 | 69.93 | 69.93 | 69.93 | 3.49% | 8 |
| Nov 18, 2024 | 69.83 | 71.68 | 67.57 | 67.57 | 67.57 | -3.10% | 71 |
| Nov 15, 2024 | 69.58 | 72.06 | 69.57 | 69.74 | 69.74 | 0.22% | 8 |
| Nov 14, 2024 | 69.34 | 71.24 | 67.87 | 69.58 | 69.58 | -2.84% | 5 |
| Nov 13, 2024 | 70.02 | 71.62 | 69.95 | 71.62 | 71.62 | 0.34% | 6 |
| Nov 12, 2024 | 69.45 | 71.37 | 68.74 | 71.37 | 71.37 | 2.65% | 8 |
| Nov 11, 2024 | 70.22 | 70.32 | 68.11 | 69.53 | 69.53 | -2.20% | 59 |
| Nov 8, 2024 | 70.87 | 71.09 | 70.87 | 71.09 | 71.09 | -0.42% | 3 |
| Nov 7, 2024 | 70.28 | 75.26 | 70.28 | 71.39 | 71.39 | -5.01% | 22 |
| Nov 6, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - | - |
| Nov 5, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - | - |
| Nov 4, 2024 | 72.85 | 75.15 | 70.50 | 75.15 | 75.15 | 3.88% | 33 |
| Nov 1, 2024 | 72.45 | 74.40 | 72.34 | 72.34 | 72.34 | 2.04% | 17 |
| Oct 31, 2024 | 72.56 | 72.56 | 70.90 | 70.90 | 70.90 | 0.21% | 4 |
| Oct 30, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.13% | 2 |
| Oct 29, 2024 | 72.94 | 72.94 | 70.66 | 70.66 | 70.66 | -6.78% | 209 |
| Oct 28, 2024 | 73.56 | 75.80 | 71.63 | 75.80 | 75.80 | 5.56% | 13 |
| Oct 25, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.13% | 74 |
| Oct 24, 2024 | 73.37 | 75.92 | 71.72 | 71.72 | 71.72 | -5.81% | 31 |
| Oct 23, 2024 | 76.05 | 76.14 | 76.05 | 76.14 | 76.14 | 3.18% | 25 |
| Oct 22, 2024 | 75.07 | 76.10 | 73.79 | 73.79 | 73.79 | -5.03% | 34 |
| Oct 21, 2024 | 76.93 | 77.70 | 76.93 | 77.70 | 77.70 | -2.97% | 3 |
| Oct 18, 2024 | 80.51 | 80.51 | 77.46 | 80.08 | 80.08 | 2.80% | 72 |
| Oct 17, 2024 | 78.24 | 79.28 | 77.90 | 77.90 | 77.90 | 0.27% | 5 |
| Oct 16, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - | - |
| Oct 15, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -3.71% | 1 |
| Oct 14, 2024 | 80.67 | 80.68 | 80.67 | 80.68 | 80.68 | 3.61% | 15 |
| Oct 11, 2024 | 81.17 | 81.17 | 77.87 | 77.87 | 77.87 | -5.15% | 4 |
| Oct 10, 2024 | 81.00 | 82.09 | 80.59 | 82.09 | 82.09 | 5.24% | 9 |
| Oct 9, 2024 | 78.76 | 78.76 | 78.01 | 78.01 | 78.01 | -1.49% | 4 |
| Oct 8, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -4.23% | 1 |
| Oct 7, 2024 | 81.02 | 82.69 | 81.02 | 82.69 | 82.69 | 2.23% | 5 |
| Oct 4, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.67% | 1 |
| Oct 3, 2024 | 81.89 | 81.89 | 79.56 | 79.56 | 79.56 | 1.40% | 3 |
| Oct 2, 2024 | 82.30 | 82.30 | 78.46 | 78.46 | 78.46 | -4.00% | 6 |
| Oct 1, 2024 | 83.74 | 83.74 | 81.73 | 81.73 | 81.73 | -3.73% | 8 |
| Sep 30, 2024 | 82.99 | 84.89 | 81.16 | 84.89 | 84.89 | 3.08% | 11 |
| Sep 27, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -2.20% | 114 |
| Sep 26, 2024 | 82.25 | 84.21 | 82.25 | 84.21 | 84.21 | 1.26% | 4 |
| Sep 25, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.89% | 2 |
| Sep 24, 2024 | 78.96 | 82.43 | 78.96 | 82.43 | 82.43 | 1.16% | 74 |
| Sep 23, 2024 | 79.99 | 81.48 | 79.22 | 81.48 | 81.48 | 7.49% | 17 |
| Sep 20, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -6.94% | 13 |
| Sep 19, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -1.92% | 1 |