Casio Computer Co.,Ltd. (CSIOY)
OTCMKTS · Delayed Price · Currency is USD
144.08
-2.77 (-1.89%)
Sep 24, 2026, 4:00 PM EST
CSIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 140.17 | 144.08 | 140.17 | 144.08 | 144.08 | -1.89% | 2 |
| Sep 23, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 2.26% | 3 |
| Sep 21, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 5.63% | 5 |
| Sep 18, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -6.61% | 1 |
| Sep 17, 2026 | 143.01 | 145.56 | 143.01 | 145.56 | 145.56 | 8.60% | 4 |
| Sep 15, 2026 | 127.49 | 134.04 | 127.49 | 134.04 | 134.04 | 1.35% | 5 |
| Sep 14, 2026 | 132.13 | 135.11 | 132.13 | 132.25 | 132.25 | 0.76% | 4 |
| Sep 11, 2026 | 124.70 | 131.25 | 124.70 | 131.25 | 131.25 | -1.22% | 6 |
| Sep 10, 2026 | 133.16 | 136.16 | 132.87 | 132.87 | 132.87 | -5.94% | 26 |
| Sep 9, 2026 | 135.51 | 141.25 | 135.51 | 141.25 | 141.25 | 2.15% | 2 |
| Sep 8, 2026 | 133.74 | 138.27 | 133.74 | 138.27 | 138.27 | -7.84% | 3 |
| Sep 3, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -3.67% | 1 |
| Sep 1, 2026 | 162.32 | 162.32 | 155.77 | 155.77 | 155.77 | -5.47% | 2 |
| Aug 31, 2026 | 161.32 | 164.77 | 157.00 | 164.77 | 164.77 | 10.41% | 20 |
| Aug 28, 2026 | 149.90 | 149.90 | 149.24 | 149.24 | 149.24 | -2.05% | 105 |
| Aug 27, 2026 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | -3.70% | 3 |
| Aug 26, 2026 | 152.66 | 158.22 | 152.66 | 158.22 | 158.22 | 7.11% | 64 |
| Aug 25, 2026 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | -3.22% | 1 |
| Aug 21, 2026 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | 0.62% | 1 |
| Aug 19, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 0.81% | 1 |
| Aug 17, 2026 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | -2.29% | 1 |
| Aug 13, 2026 | 156.24 | 156.50 | 150.27 | 154.01 | 154.01 | -1.45% | 19 |
| Aug 12, 2026 | 155.63 | 156.27 | 151.22 | 156.27 | 156.27 | 9.26% | 33 |
| Aug 6, 2026 | 148.00 | 149.65 | 143.03 | 143.03 | 143.03 | -3.36% | 19 |
| Aug 5, 2026 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 5.49% | 3 |
| Aug 4, 2026 | 136.44 | 140.31 | 136.44 | 140.31 | 140.31 | 1.96% | 1,401 |
| Aug 3, 2026 | 126.40 | 139.97 | 126.40 | 137.61 | 137.61 | 30.96% | 11 |
| Jul 22, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -9.41% | 20 |
| Jul 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.20% | 1 |
| Jul 14, 2026 | 118.62 | 118.62 | 118.61 | 118.61 | 118.61 | 4.52% | 2 |
| Jul 13, 2026 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | -7.24% | 1 |
| Jul 1, 2026 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | -1.51% | 1 |
| Jun 30, 2026 | 122.33 | 124.22 | 122.33 | 124.22 | 124.22 | 3.11% | 2 |
| Jun 29, 2026 | 125.30 | 125.30 | 120.48 | 120.48 | 120.48 | -2.23% | 27 |
| Jun 26, 2026 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 7.12% | 1 |
| Jun 25, 2026 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | 0.50% | 2 |
| Jun 24, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | -2.00% | 1 |
| Jun 22, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.69% | 1 |
| Jun 18, 2026 | 118.40 | 118.40 | 115.99 | 115.99 | 115.99 | 5.90% | 2 |
| Jun 16, 2026 | 112.00 | 112.00 | 109.18 | 109.53 | 109.53 | -0.54% | 102 |
| Jun 11, 2026 | 105.00 | 110.13 | 105.00 | 110.13 | 110.13 | -6.84% | 58 |
| Jun 9, 2026 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 4.13% | 1 |
| Jun 5, 2026 | 110.87 | 113.52 | 110.87 | 113.52 | 113.52 | 3.23% | 11 |
| Jun 4, 2026 | 120.45 | 120.45 | 109.83 | 109.97 | 109.97 | -6.43% | 13 |
| Jun 3, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | 2.53% | 2 |
| Jun 2, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 8.32% | 1 |
| May 28, 2026 | 115.36 | 115.36 | 105.82 | 105.82 | 105.82 | -7.62% | 6 |
| May 27, 2026 | 104.88 | 114.55 | 104.88 | 114.55 | 114.55 | 8.37% | 3 |
| May 26, 2026 | 108.00 | 108.75 | 105.70 | 105.70 | 105.70 | 0.16% | 232 |
| May 22, 2026 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 10.54% | 1 |