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
2023-12-28 85.85 87.95 85.85 87.95 0.0M
2023-12-27 85.44 85.75 84.70 84.85 0.0M
2023-12-26 85.88 87.75 84.02 84.02 0.0M
2023-12-22 84.75 84.75 83.01 83.01 0.0M
2023-12-21 84.62 84.67 82.20 84.67 0.0M
2023-12-20 84.10 84.10 83.00 83.00 0.0M
2023-12-19 84.20 84.20 81.05 81.95 0.0M
2023-12-18 86.45 86.45 81.35 81.35 0.0M
2023-12-15 84.45 84.45 84.45 84.45 0.0M
2023-12-14 85.58 85.58 84.90 84.90 0.0M
2023-12-13 84.66 84.66 84.66 84.66 0.0M
2023-12-12 82.49 85.91 82.30 85.91 0.0M
2023-12-11 87.13 87.13 82.44 82.51 0.0M
2023-12-08 87.06 87.11 83.84 83.84 0.0M
2023-12-07 84.95 84.95 84.95 84.95 0.0M
2023-12-06 84.92 86.15 83.23 86.10 0.0M
2023-12-05 83.30 85.50 83.30 84.55 0.0M
2023-12-04 84.72 86.30 84.53 86.30 0.0M
2023-12-01 83.10 84.22 83.02 83.86 0.0M
2023-11-30 82.05 84.00 82.05 82.09 0.0M
2023-11-29 83.89 85.65 83.89 85.65 0.0M
2023-11-28 84.65 84.90 84.65 84.90 0.0M
2023-11-27 83.35 87.15 83.35 87.15 0.0M
2023-11-24 83.98 83.98 83.98 83.98 0.0M
2023-11-22 83.40 84.95 83.40 84.90 0.0M
2023-11-21 83.10 87.20 83.10 83.45 0.0M
2023-11-20 84.09 84.09 84.09 84.09 0.0M
2023-11-17 83.00 83.00 81.75 81.75 0.0M
2023-11-16 80.63 82.28 80.63 82.28 0.0M
2023-11-15 84.35 84.35 84.35 84.35 0.0M
2023-11-13 83.17 83.83 82.75 82.75 0.0M
2023-11-10 83.28 84.99 83.28 84.99 0.0M
2023-11-09 83.30 85.88 83.30 85.38 0.0M
2023-11-08 81.86 82.50 81.86 82.01 0.0M
2023-11-07 80.80 82.71 78.58 82.71 0.0M
2023-11-06 81.80 81.80 79.50 79.50 0.0M
2023-11-03 80.25 81.85 80.25 81.85 0.0M
2023-11-02 80.92 82.38 79.51 82.38 0.0M
2023-11-01 78.87 78.87 78.87 78.87 0.0M
2023-10-31 80.89 82.15 79.05 79.05 0.0M
2023-10-30 79.98 81.65 78.33 81.65 0.0M
2023-10-27 79.17 81.38 77.33 81.38 0.0M
2023-10-26 77.69 79.10 76.15 79.10 0.0M
2023-10-25 78.42 78.42 76.69 76.69 0.0M
2023-10-24 78.45 81.62 78.45 81.62 0.0M
2023-10-23 79.08 79.98 78.17 78.65 0.0M
2023-10-20 78.55 78.55 78.55 78.55 0.0M
2023-10-19 80.72 80.72 78.85 80.55 0.0M
2023-10-17 82.50 82.95 80.81 82.95 0.0M
2023-10-16 81.10 82.35 79.14 79.14 0.0M
2023-10-13 82.75 82.75 82.67 82.67 0.0M
2023-10-12 85.63 85.63 81.84 81.84 0.0M
2023-10-11 83.28 83.28 81.35 81.35 0.0M
2023-10-09 82.31 82.31 80.85 80.85 0.0M
2023-10-06 81.00 82.15 81.00 81.98 0.0M
2023-10-05 83.14 84.67 83.14 84.67 0.0M
2023-10-04 81.97 82.50 81.12 81.12 0.0M
2023-10-03 82.66 82.66 81.63 81.63 0.0M
2023-10-02 83.92 85.31 83.78 83.78 0.0M
2023-09-29 86.45 86.45 84.24 84.24 0.0M
2023-09-27 84.67 84.67 84.55 84.55 0.0M
2023-09-26 86.15 86.17 86.12 86.12 0.0M
2023-09-25 84.45 88.62 83.70 84.55 0.0M
2023-09-22 86.00 86.08 86.00 86.08 0.0M
2023-09-21 84.67 86.47 83.13 84.29 0.0M
2023-09-19 86.92 89.55 86.92 89.55 0.0M
2023-09-18 85.33 87.16 83.49 87.16 0.0M
2023-09-15 87.26 87.26 83.35 85.01 0.0M
2023-09-14 85.77 88.09 85.01 85.78 0.0M
2023-09-12 87.12 87.12 85.47 85.47 0.0M
2023-09-11 84.89 87.22 82.56 87.22 0.0M
2023-09-07 85.30 85.30 85.30 85.30 0.0M
2023-09-06 89.33 89.33 84.40 86.56 0.0M
2023-09-05 89.97 89.97 87.62 87.81 0.0M
2023-09-01 88.56 88.56 88.42 88.42 0.0M
2023-08-31 90.72 90.72 88.46 88.46 0.0M
2023-08-30 91.05 91.05 90.86 90.86 0.0M
2023-08-29 89.20 89.95 89.20 89.95 0.0M
2023-08-24 88.23 88.23 88.23 88.23 0.0M
2023-08-23 86.07 86.07 86.07 86.07 0.0M
2023-08-22 86.35 88.21 86.35 86.35 0.0M
2023-08-21 86.66 86.66 83.05 86.66 0.0M
2023-08-17 84.41 84.41 84.41 84.41 0.0M
2023-08-16 85.92 87.90 83.64 87.76 0.0M
2023-08-15 89.04 89.55 87.57 89.55 0.0M
2023-08-14 87.92 87.92 87.92 87.92 0.0M
2023-08-11 90.50 90.50 90.50 90.50 0.0M
2023-08-10 88.94 88.94 86.90 86.90 0.0M
2023-08-09 87.26 87.26 87.26 87.26 0.0M
2023-08-08 86.35 89.66 86.35 89.66 0.0M
2023-08-07 87.34 87.34 87.34 87.34 0.0M
2023-08-04 88.00 90.73 86.24 86.24 0.0M
2023-08-03 84.61 85.83 84.61 85.50 0.0M
2023-08-02 86.05 86.05 86.05 86.05 0.0M
2023-08-01 82.58 87.16 82.58 87.16 0.0M
2023-07-31 87.87 87.87 87.87 87.87 0.0M
2023-07-28 84.29 84.29 84.29 84.29 0.0M
2023-07-27 88.39 88.39 85.82 85.82 0.0M
2023-07-26 85.55 85.55 85.01 85.01 0.0M
2023-07-25 82.37 84.69 82.37 82.43 0.0M
2023-07-24 86.68 86.68 83.82 83.82 0.0M
2023-07-21 87.23 87.23 83.12 84.65 0.0M
2023-07-20 83.63 87.41 82.90 87.41 0.0M
2023-07-19 84.83 87.56 84.83 87.56 0.0M
2023-07-18 88.37 88.37 87.87 87.87 0.0M
2023-07-17 82.91 86.89 82.85 86.89 0.0M
2023-07-14 85.36 85.36 85.36 85.36 0.0M
2023-07-13 85.63 85.63 83.76 83.76 0.0M
2023-07-12 84.93 84.93 84.35 84.35 0.0M
2023-07-11 83.56 83.56 82.47 82.47 0.0M
2023-07-10 81.86 83.02 81.66 81.66 0.0M
2023-07-07 82.48 82.48 80.54 81.26 0.0M
2023-07-06 81.14 81.14 79.83 79.83 0.0M
2023-07-05 80.67 82.97 80.50 80.50 0.0M
2023-07-03 82.75 83.50 82.75 83.50 0.0M
2023-06-29 82.01 82.01 80.75 80.75 0.0M
2023-06-27 82.71 82.71 81.40 81.40 0.0M
2023-06-26 82.00 82.34 80.70 82.34 0.0M
2023-06-23 81.65 81.91 80.60 81.91 0.0M
2023-06-22 83.44 83.44 83.44 83.44 0.0M
2023-06-21 84.69 84.69 82.86 82.86 0.0M
2023-06-20 83.50 83.50 82.18 83.08 0.0M
2023-06-15 85.42 86.15 84.02 86.15 0.0M
2023-06-14 87.74 87.74 85.55 85.55 0.0M
2023-06-13 85.82 86.81 85.82 86.81 0.0M
2023-06-12 87.33 87.33 86.44 86.44 0.0M
2023-06-09 86.52 87.08 85.33 87.08 0.0M
2023-06-08 85.76 85.76 85.76 85.76 0.0M
2023-06-07 88.77 88.77 88.59 88.59 0.0M
2023-06-06 85.89 85.89 85.09 85.09 0.0M
2023-06-05 86.03 86.03 83.80 83.80 0.0M
2023-06-02 87.53 87.53 87.53 87.53 0.0M
2023-06-01 83.38 83.77 82.96 83.77 0.0M
2023-05-31 82.64 82.94 81.26 82.11 0.0M
2023-05-30 83.66 83.82 83.08 83.67 0.0M
2023-05-26 84.85 84.98 83.85 84.98 0.0M
2023-05-25 83.53 85.07 83.53 84.24 0.0M
2023-05-24 83.92 85.93 83.92 85.93 0.0M
2023-05-23 85.82 85.91 84.57 84.80 0.0M
2023-05-22 86.63 88.20 86.23 87.64 0.0M
2023-05-19 88.13 88.13 86.98 87.22 0.0M
2023-05-18 87.31 87.31 87.31 87.31 0.0M
2023-05-17 89.25 89.50 89.25 89.50 0.0M
2023-05-16 90.92 92.54 90.53 90.53 0.0M
2023-05-15 90.88 90.88 89.42 90.61 0.0M
2023-05-12 94.59 94.59 92.53 92.62 0.0M
2023-05-11 101.80 101.80 96.03 96.03 0.0M
2023-05-10 97.37 100.51 97.37 97.53 0.0M
2023-05-09 99.98 99.98 99.49 99.49 0.0M
2023-05-08 96.70 99.83 96.70 99.55 0.0M
2023-05-05 95.42 95.97 95.42 95.97 0.0M
2023-05-04 95.88 96.00 94.97 96.00 0.0M
2023-05-03 96.07 96.07 94.47 94.47 0.0M
2023-05-02 92.84 96.26 92.84 96.26 0.0M
2023-05-01 97.80 97.80 93.32 97.40 0.0M
2023-04-28 93.34 96.20 93.34 94.84 0.0M
2023-04-27 95.09 96.50 93.69 93.75 0.0M
2023-04-26 96.35 96.35 94.22 94.83 0.0M
2023-04-25 95.86 95.86 94.48 94.48 0.0M
2023-04-24 95.22 95.81 95.22 95.81 0.0M
2023-04-21 95.90 96.10 95.31 95.31 0.0M
2023-04-20 96.17 96.17 95.91 95.91 0.0M
2023-04-19 95.67 95.67 94.12 94.12 0.0M
2023-04-18 96.24 97.66 94.71 97.42 0.0M
2023-04-17 94.51 97.24 94.46 97.24 0.0M
2023-04-14 95.02 96.83 95.02 95.07 0.0M
2023-04-13 96.83 96.83 95.44 96.83 0.0M
2023-04-12 96.08 96.36 94.70 96.36 0.0M
2023-04-11 96.42 98.13 94.72 96.42 0.0M
2023-04-10 95.31 96.64 94.04 96.60 0.0M
2023-04-06 96.29 97.55 96.29 97.55 0.0M
2023-04-05 98.30 99.05 95.35 99.05 0.0M
2023-04-04 96.44 97.66 96.39 97.66 0.0M
2023-04-03 98.04 98.35 97.35 97.35 0.0M
2023-03-31 97.71 99.19 96.22 98.04 0.0M
2023-03-30 99.42 100.92 97.76 97.76 0.0M
2023-03-29 98.45 99.31 98.15 98.15 0.0M
2023-03-28 99.93 99.93 99.27 99.27 0.0M
2023-03-27 99.40 99.40 99.40 99.40 0.0M
2023-03-24 97.93 97.93 97.87 97.87 0.0M
2023-03-23 98.97 98.97 97.25 97.25 0.0M
2023-03-22 95.86 97.86 95.75 96.38 0.0M
2023-03-21 96.87 96.87 96.85 96.85 0.0M
2023-03-20 95.89 96.67 95.89 96.32 0.0M
2023-03-17 93.71 96.95 93.54 96.95 0.0M
2023-03-16 95.66 95.66 92.98 94.25 0.0M
2023-03-15 93.98 94.79 91.89 94.79 0.0M
2023-03-14 95.50 95.50 92.60 92.60 0.0M
2023-03-13 95.92 97.52 94.06 94.06 0.0M
2023-03-10 97.30 97.30 97.30 97.30 0.0M
2023-03-09 96.66 96.66 95.54 95.70 0.0M
2023-03-08 95.13 95.13 95.13 95.13 0.0M
2023-03-07 95.39 96.86 94.62 94.62 0.0M
2023-03-06 97.62 97.62 95.83 97.50 0.0M
2023-03-03 96.17 97.44 95.51 97.44 0.0M
2023-03-02 94.53 95.47 92.90 95.47 0.0M
2023-03-01 95.13 96.29 94.16 95.65 0.0M
2023-02-28 98.08 99.21 97.08 98.20 0.0M
2023-02-27 99.50 99.50 97.50 99.44 0.0M
2023-02-24 97.14 98.05 96.31 96.31 0.0M
2023-02-23 98.05 98.05 96.90 98.05 0.0M
2023-02-22 98.48 98.48 95.61 95.61 0.0M
2023-02-21 97.87 100.32 97.53 100.32 0.0M
2023-02-17 99.10 100.83 99.10 99.12 0.0M
2023-02-16 100.06 100.06 100.06 100.06 0.0M
2023-02-15 97.25 97.57 96.65 97.57 0.0M
2023-02-14 95.91 98.43 95.91 96.99 0.0M
2023-02-13 96.47 97.88 96.47 97.88 0.0M
2023-02-10 98.22 98.77 97.24 98.77 0.0M
2023-02-09 98.80 100.02 97.58 97.58 0.0M
2023-02-08 97.07 97.07 96.11 96.11 0.0M
2023-02-07 96.16 98.19 96.16 98.19 0.0M
2023-02-06 100.11 100.11 98.95 100.11 0.0M
2023-02-03 101.20 101.96 100.65 101.61 0.0M
2023-02-02 102.00 103.90 101.25 101.25 0.0M
2023-02-01 103.64 104.58 102.02 104.58 0.0M
2023-01-31 102.25 103.49 102.25 102.74 0.0M
2023-01-30 105.46 105.46 103.09 105.46 0.0M
2023-01-27 104.81 106.03 104.16 105.83 0.0M
2023-01-26 104.03 105.09 103.71 103.71 0.0M
2023-01-25 103.03 105.11 102.75 104.56 0.0M
2023-01-24 104.18 104.31 102.73 103.14 0.0M
2023-01-23 100.98 105.25 100.82 101.00 0.0M
2023-01-20 102.69 102.69 101.60 102.35 0.0M
2023-01-19 103.88 103.88 103.00 103.00 0.0M
2023-01-18 103.66 105.60 103.00 104.35 0.0M
2023-01-17 104.03 104.44 103.52 104.44 0.0M
2023-01-13 101.55 101.55 100.17 100.94 0.0M
2023-01-12 101.18 102.47 101.18 101.52 0.0M
2023-01-11 100.88 102.25 99.50 99.50 0.0M
2023-01-10 100.00 101.01 97.35 99.38 0.0M
2023-01-09 99.46 101.02 99.46 99.56 0.0M
2023-01-06 99.25 102.01 98.27 102.01 0.0M
2023-01-05 98.65 99.10 97.55 99.10 0.0M
2023-01-04 103.39 103.39 97.58 99.65 0.0M
2023-01-03 105.51 105.51 101.37 104.15 0.0M