CSIOY - Casio Computer Co.,Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020131.04131.04131.04131.04131.04100
Apr 02, 2020135.25135.25132.67135.25135.25100
Apr 01, 2020138.08138.08134.37134.37134.371,300
Mar 31, 2020139.20139.20139.20139.20139.20100
Mar 30, 2020145.50145.50140.88141.20141.20100
Mar 27, 2020136.00142.50134.25142.50142.50600
Mar 26, 2020130.75140.00130.75136.25136.25500
Mar 25, 2020125.41134.16125.41134.16134.16100
Mar 24, 2020128.73128.73124.05128.73128.73100
Mar 23, 2020130.51130.51114.25115.00115.00200
Mar 20, 2020135.39135.39118.52127.63127.63100
Mar 19, 2020132.25132.25122.50122.75122.75300
Mar 18, 2020126.75126.75113.00113.37113.37100
Mar 17, 2020126.05130.65125.50130.65130.65100
Mar 16, 2020128.50128.50120.85120.85120.85100
Mar 13, 2020129.71129.71128.25128.25128.25100
Mar 12, 2020133.25138.87129.55130.50130.501,000
Mar 11, 2020149.20149.20146.95146.95146.95400
Mar 10, 2020153.84153.84150.18152.59152.59100
Mar 09, 2020152.93152.93148.45150.21150.21100
Mar 06, 2020160.63160.63156.97156.97156.97100
Mar 05, 2020164.91164.91164.77164.77164.771,400
Mar 04, 2020168.45169.00168.45169.00169.00100
Mar 03, 2020167.00167.00167.00167.00167.00100
Mar 02, 2020172.25172.25172.25172.25172.25100
Feb 28, 2020165.00168.51165.00165.25165.25100
Feb 27, 2020170.44170.44170.44170.44170.44500
Feb 26, 2020178.52178.52175.39175.39175.39100
Feb 25, 2020180.47180.47178.20178.20178.20200
Feb 24, 2020187.92187.92187.92187.92187.92-
Feb 21, 2020187.92187.92187.92187.92187.92100
Feb 20, 2020185.25189.00185.25189.00189.00100
Feb 19, 2020189.76189.76189.76189.76189.76100
Feb 18, 2020182.51182.51182.51182.51182.51100
Feb 14, 2020188.92188.92188.92188.92188.92100
Feb 13, 2020184.54184.54184.54184.54184.54100
Feb 12, 2020184.51184.51184.51184.51184.51-
Feb 11, 2020184.51184.51184.51184.51184.51-
Feb 10, 2020184.51184.51184.51184.51184.51100
Feb 07, 2020186.70186.70186.70186.70186.70100
Feb 06, 2020185.00185.00185.00185.00185.00100
Feb 05, 2020186.55186.55185.93185.93185.93100
Feb 04, 2020188.69188.69188.69188.69188.69-
Feb 03, 2020188.69188.69188.69188.69188.69-
Jan 31, 2020188.69188.69188.69188.69188.69-
Jan 30, 2020188.69188.69188.69188.69188.69100
Jan 29, 2020198.75198.75198.75198.75198.75-
Jan 28, 2020198.75198.75198.75198.75198.75100
Jan 27, 2020208.51208.51208.51208.51208.51-
Jan 24, 2020208.51208.51208.51208.51208.51-
Jan 23, 2020208.51208.51208.51208.51208.51100
Jan 22, 2020206.25206.25206.25206.25206.25100
Jan 21, 2020206.00206.00202.26202.26202.26100
Jan 17, 2020203.35203.35203.35203.35203.35100
Jan 16, 2020207.50207.50207.50207.50207.50-
Jan 15, 2020207.50207.50207.50207.50207.50100
Jan 14, 2020207.79209.09207.79209.09209.09100
Jan 13, 2020205.84205.84205.84205.84205.84100
Jan 10, 2020206.39206.39206.39206.39206.39100
Jan 09, 2020204.61204.61204.61204.61204.61100
Jan 08, 2020201.02202.30199.20202.30202.30100
Jan 07, 2020199.74199.74199.74199.74199.74-
Jan 06, 2020199.74199.74199.74199.74199.74-
Jan 03, 2020202.48202.48199.74199.74199.74100
Jan 02, 2020200.47200.47200.43200.43200.43100
Dec 31, 2019199.10199.10199.10199.10199.10-
Dec 30, 2019199.10199.10199.10199.10199.10100
Dec 27, 2019199.99199.99199.99199.99199.99-
Dec 26, 2019199.99199.99199.99199.99199.99100
Dec 24, 2019201.03201.03201.03201.03201.03100
Dec 23, 2019199.50199.52197.93197.93197.93100
Dec 20, 2019199.16200.71199.16200.71200.71300
Dec 19, 2019197.25197.25197.25197.25197.25-
Dec 18, 2019197.25197.25197.25197.25197.25-
Dec 17, 2019197.25197.25197.25197.25197.25100
Dec 16, 2019198.02198.22196.10198.22198.22100
Dec 13, 2019198.58198.58198.58198.58198.58-
Dec 12, 2019195.87198.58195.87198.58198.58100
Dec 11, 2019198.30198.30198.30198.30198.30-
Dec 10, 2019198.20198.30198.20198.30198.30500
Dec 09, 2019194.23194.23194.23194.23194.23100
Dec 06, 2019194.56194.56194.56194.56194.56100
Dec 05, 2019192.15192.15192.15192.15192.15100
Dec 04, 2019192.04192.04192.04192.04192.04100
Dec 03, 2019191.13191.63191.04191.63191.63100
Dec 02, 2019191.69191.69187.99187.99187.99100
Nov 29, 2019189.26189.26189.26189.26189.26-
Nov 27, 2019189.26189.26189.26189.26189.26-
Nov 26, 2019189.26189.26189.26189.26189.26100
Nov 25, 2019189.01189.01189.01189.01189.01100
Nov 22, 2019188.13188.13188.13188.13188.13-
Nov 21, 2019188.13188.13188.13188.13188.13-
Nov 20, 2019188.13188.13188.13188.13188.13-
Nov 19, 2019188.13188.13188.13188.13188.13-
Nov 18, 2019188.13188.13188.13188.13188.13-
Nov 15, 2019188.13188.13188.00188.13188.131,000
Nov 14, 2019184.04184.04184.04184.04184.04100
Nov 13, 2019182.86182.86182.86182.86182.86100
Nov 12, 2019182.00182.00182.00182.00182.00100
Nov 11, 2019179.75179.75179.75179.75179.75100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...