Casio Computer ADR

CSIOY
🏛️ usa →
81.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 128.90 128.90 127.00 127.00 0.0M
2021-12-30 128.66 131.50 125.08 127.37 0.0M
2021-12-29 128.00 131.00 128.00 130.10 0.0M
2021-12-28 130.69 134.00 128.51 128.70 0.0M
2021-12-27 126.75 132.75 126.75 130.65 0.0M
2021-12-23 126.71 130.67 126.71 130.67 0.0M
2021-12-22 125.70 129.62 125.70 126.08 0.0M
2021-12-21 128.00 131.50 128.00 131.49 0.0M
2021-12-20 132.51 133.05 125.27 132.05 0.0M
2021-12-17 133.25 133.25 129.75 133.06 0.0M
2021-12-16 132.00 134.25 130.25 130.45 0.0M
2021-12-15 126.25 126.25 126.25 126.25 0.0M
2021-12-14 128.00 132.75 128.00 128.54 0.0M
2021-12-13 128.76 136.08 128.76 130.50 0.0M
2021-12-10 139.39 139.39 131.27 131.27 0.0M
2021-12-09 131.00 138.05 131.00 138.05 0.0M
2021-12-08 135.00 136.88 135.00 135.20 0.0M
2021-12-07 136.00 141.00 136.00 141.00 0.0M
2021-12-06 135.87 135.87 134.50 135.83 0.0M
2021-12-02 135.55 136.52 133.50 135.13 0.0M
2021-12-01 134.00 136.34 133.90 134.20 0.0M
2021-11-30 128.50 133.00 127.15 127.50 0.0M
2021-11-29 128.50 129.60 126.25 128.71 0.0M
2021-11-26 130.75 131.00 130.48 130.48 0.0M
2021-11-24 135.25 138.75 135.25 135.95 0.0M
2021-11-23 133.75 138.05 133.75 138.05 0.0M
2021-11-22 142.00 142.00 135.50 138.80 0.0M
2021-11-19 138.29 144.18 137.25 142.46 0.0M
2021-11-18 140.00 142.99 140.00 142.99 0.0M
2021-11-17 137.83 142.50 137.83 141.37 0.0M
2021-11-16 140.00 144.07 140.00 144.07 0.0M
2021-11-15 144.12 145.74 144.12 145.74 0.0M
2021-11-12 140.30 144.25 140.30 140.50 0.0M
2021-11-11 139.50 143.00 139.50 142.70 0.0M
2021-11-10 139.25 139.25 139.25 139.25 0.0M
2021-11-09 138.75 142.24 138.75 142.24 0.0M
2021-11-08 140.50 142.78 140.50 140.50 0.0M
2021-11-05 140.79 143.75 140.79 143.75 0.0M
2021-11-04 141.50 146.50 141.50 143.62 0.0M
2021-11-03 143.50 143.50 139.00 140.71 0.0M
2021-11-02 137.25 143.30 137.25 139.68 0.0M
2021-11-01 139.00 143.06 139.00 139.25 0.0M
2021-10-29 141.24 141.24 141.24 141.24 0.0M
2021-10-28 141.50 141.50 140.75 140.75 0.0M
2021-10-27 139.09 144.50 139.09 141.87 0.0M
2021-10-26 144.50 145.25 144.50 145.25 0.0M
2021-10-25 144.00 147.75 144.00 147.75 0.0M
2021-10-22 143.75 143.75 143.75 143.75 0.0M
2021-10-21 149.16 149.16 140.50 140.50 0.0M
2021-10-20 143.00 149.25 143.00 147.25 0.0M
2021-10-19 147.50 148.62 145.82 148.62 0.0M
2021-10-18 139.48 146.50 139.48 143.50 0.0M
2021-10-15 143.20 145.89 143.20 145.89 0.0M
2021-10-14 141.25 143.26 141.25 141.25 0.0M
2021-10-13 141.20 143.71 141.00 143.71 0.0M
2021-10-12 140.25 146.03 140.25 143.99 0.0M
2021-10-11 148.30 150.00 148.30 149.63 0.0M
2021-10-08 145.68 145.68 145.68 145.68 0.0M
2021-10-07 143.00 147.05 143.00 143.25 0.0M
2021-10-06 145.50 148.12 145.50 145.50 0.0M
2021-10-05 153.90 158.50 153.05 158.50 0.0M
2021-10-04 159.00 159.60 157.96 157.96 0.0M
2021-10-01 160.45 164.00 160.45 164.00 0.0M
2021-09-30 167.40 167.40 164.04 164.04 0.0M
2021-09-29 168.41 168.41 165.82 165.82 0.0M
2021-09-28 170.86 173.32 170.86 173.32 0.0M
2021-09-27 175.67 175.67 168.75 174.00 0.0M
2021-09-24 167.25 171.02 167.25 167.33 0.0M
2021-09-23 163.74 166.02 163.00 166.02 0.0M
2021-09-22 162.33 162.33 162.33 162.33 0.0M
2021-09-21 168.12 168.78 165.55 168.78 0.0M
2021-09-20 163.54 163.54 163.00 163.00 0.0M
2021-09-16 171.05 171.25 171.05 171.25 0.0M
2021-09-15 175.69 175.69 170.00 174.00 0.0M
2021-09-14 177.25 177.25 177.25 177.25 0.0M
2021-09-13 172.32 172.32 168.80 170.16 0.0M
2021-09-10 169.61 172.99 169.60 172.99 0.0M
2021-09-09 164.92 164.92 162.75 162.75 0.0M
2021-09-08 168.57 168.57 164.27 164.27 0.0M
2021-09-07 163.92 163.92 162.60 162.60 0.0M
2021-09-03 158.25 165.79 158.25 165.79 0.0M
2021-09-02 162.06 162.06 153.27 153.27 0.0M
2021-09-01 155.88 155.88 153.48 153.48 0.0M
2021-08-31 158.97 158.97 149.60 149.60 0.0M
2021-08-30 149.90 156.94 149.90 156.94 0.0M
2021-08-27 152.00 152.00 152.00 152.00 0.0M
2021-08-26 151.12 153.12 151.12 153.12 0.0M
2021-08-25 152.77 156.75 152.77 156.75 0.0M
2021-08-24 153.88 158.00 153.88 153.89 0.0M
2021-08-23 152.96 155.00 152.96 155.00 0.0M
2021-08-20 149.95 153.50 149.95 149.95 0.0M
2021-08-19 152.97 155.88 152.97 154.25 0.0M
2021-08-18 159.73 159.73 155.75 156.50 0.0M
2021-08-16 166.80 166.80 166.80 166.80 0.0M
2021-08-13 168.80 171.14 166.41 166.42 0.0M
2021-08-11 171.84 171.84 169.29 169.29 0.0M
2021-08-10 168.84 172.94 168.84 172.94 0.0M
2021-08-09 172.25 172.25 170.40 170.40 0.0M
2021-08-06 169.25 171.16 169.25 171.16 0.0M
2021-08-05 171.97 171.97 171.97 171.97 0.0M
2021-08-03 165.00 169.52 165.00 168.78 0.0M
2021-08-02 168.67 168.67 164.23 164.55 0.0M
2021-07-30 162.45 162.45 161.66 161.66 0.0M
2021-07-27 163.50 165.24 161.26 165.24 0.0M
2021-07-26 163.74 164.49 161.50 164.49 0.0M
2021-07-22 163.75 167.46 163.75 167.46 0.0M
2021-07-21 168.88 168.88 162.25 165.82 0.0M
2021-07-20 161.38 163.38 160.53 161.94 0.0M
2021-07-19 159.92 164.49 159.00 163.75 0.0M
2021-07-16 163.35 163.35 163.35 163.35 0.0M
2021-07-15 166.10 168.50 166.10 168.50 0.0M
2021-07-14 169.43 171.53 169.43 171.53 0.0M
2021-07-13 172.84 175.05 172.84 175.05 0.0M
2021-07-09 168.88 168.88 168.88 168.88 0.0M
2021-07-08 166.45 170.67 166.45 170.67 0.0M
2021-07-07 163.35 163.35 163.35 163.35 0.0M
2021-07-06 163.76 167.57 163.76 164.00 0.0M
2021-07-01 166.29 166.29 166.29 166.29 0.0M
2021-06-30 168.25 168.25 168.25 168.25 0.0M
2021-06-29 172.69 172.70 172.69 172.70 0.0M
2021-06-28 171.50 171.75 171.50 171.75 0.0M
2021-06-25 178.75 178.75 174.08 174.08 0.0M
2021-06-24 174.68 174.68 172.45 174.25 0.0M
2021-06-22 171.40 174.00 170.75 172.95 0.0M
2021-06-21 168.22 169.02 163.25 165.50 0.0M
2021-06-18 167.00 171.00 167.00 171.00 0.0M
2021-06-17 167.53 171.67 167.53 169.60 0.0M
2021-06-16 174.75 174.75 170.94 170.94 0.0M
2021-06-15 172.75 172.75 172.75 172.75 0.0M
2021-06-14 171.25 175.75 171.25 171.26 0.0M
2021-06-11 173.76 173.76 171.50 173.49 0.0M
2021-06-10 177.48 177.48 177.48 177.48 0.0M
2021-06-09 180.00 180.00 178.62 178.62 0.0M
2021-06-08 179.05 179.05 179.05 179.05 0.0M
2021-06-07 172.75 180.00 172.75 180.00 0.0M
2021-06-04 180.00 180.00 180.00 180.00 0.0M
2021-06-03 175.15 178.75 175.15 175.15 0.0M
2021-06-02 173.25 173.25 167.50 172.50 0.0M
2021-06-01 165.86 165.86 165.86 165.86 0.0M
2021-05-28 172.25 173.25 172.25 173.23 0.0M
2021-05-27 176.50 176.50 171.76 171.76 0.0M
2021-05-26 173.25 173.25 170.75 171.00 0.0M
2021-05-25 163.03 165.74 163.00 163.00 0.0M
2021-05-24 169.67 169.67 166.25 169.67 0.0M
2021-05-21 159.50 161.50 159.50 161.50 0.0M
2021-05-20 169.04 169.04 164.00 164.00 0.0M
2021-05-19 161.37 163.00 159.73 161.37 0.0M
2021-05-18 168.50 168.50 158.00 163.61 0.0M
2021-05-17 161.31 161.60 159.20 161.00 0.0M
2021-05-14 165.00 165.00 162.00 162.00 0.0M
2021-05-13 171.59 171.59 171.59 171.59 0.0M
2021-05-12 173.38 175.24 170.75 175.24 0.0M
2021-05-11 173.12 174.50 173.12 174.50 0.0M
2021-05-10 179.81 182.60 179.81 181.50 0.0M
2021-05-07 182.00 182.00 180.25 180.25 0.0M
2021-05-06 175.75 180.51 175.00 177.91 0.0M
2021-05-05 177.10 180.34 177.10 180.34 0.0M
2021-05-04 176.36 177.69 176.35 177.69 0.0M
2021-05-03 180.70 180.70 178.00 178.00 0.0M
2021-04-30 179.55 179.55 179.55 179.55 0.0M
2021-04-28 182.24 182.24 182.24 182.24 0.0M
2021-04-27 181.00 181.00 180.00 180.00 0.0M
2021-04-26 178.37 179.00 176.40 176.40 0.0M
2021-04-22 171.11 174.00 170.94 170.94 0.0M
2021-04-21 167.75 173.06 167.75 171.52 0.0M
2021-04-20 174.25 176.69 174.25 176.69 0.0M
2021-04-19 185.27 185.27 177.09 181.96 0.0M
2021-04-16 185.18 185.18 181.75 181.75 0.0M
2021-04-15 188.24 188.98 186.24 188.98 0.0M
2021-04-14 191.27 191.27 191.27 191.27 0.0M
2021-04-13 190.09 190.09 190.09 190.09 0.0M
2021-04-09 192.27 192.27 192.27 192.27 0.0M
2021-04-08 190.94 193.48 190.94 191.25 0.0M
2021-04-06 189.12 190.76 187.14 187.14 0.0M
2021-04-05 196.82 196.82 192.00 192.00 0.0M
2021-04-01 190.21 190.21 190.21 190.21 0.0M
2021-03-31 190.33 190.33 189.70 189.70 0.0M
2021-03-29 189.78 189.78 189.27 189.27 0.0M
2021-03-26 185.14 185.14 185.14 185.14 0.0M
2021-03-25 185.21 185.25 185.00 185.25 0.0M
2021-03-24 182.50 182.50 182.50 182.50 0.0M
2021-03-19 192.84 192.84 192.84 192.84 0.0M
2021-03-15 197.25 197.25 197.25 197.25 0.0M
2021-03-09 196.75 196.75 196.75 196.75 0.0M
2021-03-08 193.85 193.85 193.85 193.85 0.0M
2021-03-05 201.23 201.23 201.23 201.23 0.0M
2021-03-04 188.00 190.74 188.00 190.74 0.0M
2021-02-25 195.14 195.14 195.14 195.14 0.0M
2021-02-24 202.58 202.58 195.50 199.00 0.0M
2021-02-23 194.85 194.85 192.55 193.00 0.0M
2021-02-19 197.00 197.00 194.36 194.36 0.0M
2021-02-18 191.10 191.10 191.10 191.10 0.0M
2021-02-16 187.66 187.66 187.24 187.24 0.0M
2021-02-12 191.61 191.61 191.61 191.61 0.0M
2021-02-10 185.75 190.24 185.75 190.24 0.0M
2021-02-09 188.46 188.46 182.25 184.00 0.0M
2021-02-08 187.50 187.50 187.50 187.50 0.0M
2021-02-05 190.87 190.87 190.87 190.87 0.0M
2021-02-02 188.50 188.50 188.50 188.50 0.0M
2021-02-01 182.90 183.00 182.90 183.00 0.0M
2021-01-29 180.00 180.00 180.00 180.00 0.0M
2021-01-28 174.05 177.50 174.05 177.50 0.0M
2021-01-26 169.04 169.04 169.04 169.04 0.0M
2021-01-22 172.11 172.11 172.11 172.11 0.0M
2021-01-21 173.38 174.38 173.38 174.38 0.0M
2021-01-20 171.57 171.57 171.57 171.57 0.0M
2021-01-19 171.30 171.30 163.61 167.75 0.0M
2021-01-15 174.50 174.98 173.50 173.50 0.0M
2021-01-13 173.75 174.75 173.75 174.75 0.0M
2021-01-12 176.72 176.72 176.72 176.72 0.0M
2021-01-11 170.07 175.49 170.07 175.49 0.0M
2021-01-08 176.83 176.83 171.49 172.00 0.0M
2021-01-07 176.00 176.00 176.00 176.00 0.0M
2021-01-06 176.00 176.00 176.00 176.00 0.0M
2021-01-05 177.50 177.50 177.50 177.50 0.0M
2021-01-04 178.89 178.89 178.89 178.89 0.0M