Casio Computer Co.Ltd. (CSIOY)
PNK: CSIOY
· Real-Time Price · USD
76.92
0.93 (1.22%)
At close: May 07, 2025, 10:25 AM
CSIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 77.92 | 78.10 | 75.45 | 75.99 | n/a | 0.42% | 7 |
| May 5, 2025 | 77.19 | 77.72 | 75.62 | 75.67 | n/a | 1.10% | 100 |
| May 2, 2025 | 75.54 | 77.21 | 74.85 | 74.85 | n/a | -0.32% | 100 |
| May 1, 2025 | 78.79 | 78.79 | 75.05 | 75.09 | n/a | -4.14% | 100 |
| Apr 30, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.00% | 0 |
| Apr 29, 2025 | 80.21 | 80.21 | 78.33 | 78.33 | 78.33 | 0.51% | 100 |
| Apr 28, 2025 | 78.13 | 79.86 | 77.82 | 77.93 | 77.93 | -1.62% | 100 |
| Apr 25, 2025 | 77.50 | 79.21 | 75.54 | 79.21 | 79.21 | 0.99% | 100 |
| Apr 24, 2025 | 78.35 | 78.43 | 76.46 | 78.43 | 78.43 | 3.50% | 100 |
| Apr 23, 2025 | 76.53 | 80.07 | 75.78 | 75.78 | 75.78 | -6.03% | 100 |
| Apr 22, 2025 | 76.75 | 80.64 | 76.75 | 80.64 | 80.64 | 2.96% | 100 |
| Apr 21, 2025 | 78.48 | 79.13 | 76.18 | 78.32 | 78.32 | -0.15% | 100 |
| Apr 17, 2025 | 80.87 | 80.87 | 76.09 | 78.44 | 78.44 | 2.39% | 100 |
| Apr 16, 2025 | 76.61 | 77.17 | 76.61 | 76.61 | 76.61 | 2.15% | 100 |
| Apr 15, 2025 | 79.10 | 79.10 | 75.00 | 75.00 | 75.00 | -2.22% | 100 |
| Apr 14, 2025 | 77.18 | 77.88 | 76.70 | 76.70 | 76.70 | 1.44% | 100 |
| Apr 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.61 | -1.42% | 100 |
| Apr 10, 2025 | 77.16 | 77.22 | 75.10 | 76.70 | 76.70 | 2.80% | 100 |
| Apr 9, 2025 | 72.56 | 74.61 | 72.04 | 74.61 | 74.61 | 3.81% | 100 |
| Apr 8, 2025 | 73.95 | 73.95 | 71.87 | 71.87 | 71.87 | 2.74% | 113 |