Dark

CSIOY
CASIO COMPUTER UNSP/ADR
stock OTC ADR

EOD

Aug 4, 2026

140.31USD+1.964%(+2.70)1,401

Pre-market

0.00USD-100.000%(-105.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	136.4400	140.3127	136.4400	140.3127	+1.964%	1,401	0.000%
2026-08-03	133.1850	139.9700	126.4000	137.6100	+30.957%	11	+1.964%
2026-07-22	105.0800	105.0800	105.0800	105.0800	-9.414%	20	+33.529%
2026-07-21	116.0000	116.0000	116.0000	116.0000	-2.200%	1	+20.959%
2026-07-14	118.6200	118.6200	118.6100	118.6100	+4.516%	2	+18.298%
2026-07-13	113.4850	113.4850	113.4850	113.4850	-7.238%	1	+23.640%
2026-07-01	122.3400	122.3400	122.3400	122.3400	-1.513%	1	+14.691%
2026-06-30	122.3300	124.2200	122.3300	124.2200	+3.108%	2	+12.955%
2026-06-29	125.3000	125.3000	120.4760	120.4760	-2.227%	37	+16.465%
2026-06-26	123.2200	123.2200	123.2200	123.2200	+7.120%	1	+13.872%
2026-06-25	115.0300	115.0300	115.0300	115.0300	+0.502%	2	+21.979%
2026-06-24	114.4550	114.4550	114.4550	114.4550	-2.004%	1	+22.592%
2026-06-22	116.7950	116.7950	116.7950	116.7950	+0.694%	1	+20.136%
2026-06-18	118.3950	118.3950	115.9900	115.9900	+5.898%	2	+20.970%
2026-06-16	112.0000	112.0000	109.1800	109.5300	-0.545%	102	+28.104%
2026-06-11	105.0000	110.1300	105.0000	110.1300	-6.835%	58	+27.406%
2026-06-09	118.2100	118.2100	118.2100	118.2100	+4.130%	1	+18.698%
2026-06-05	110.8695	113.5212	110.8695	113.5212	+3.229%	11	+23.600%
2026-06-04	120.4500	120.4500	109.8300	109.9700	-6.428%	13	+27.592%
2026-06-03	117.5250	117.5250	117.5250	117.5250	+2.534%	2	+19.390%
2026-06-02	114.6200	114.6200	114.6200	114.6200	+8.316%	1	+22.416%
2026-05-28	115.3600	115.3600	105.8200	105.8200	-7.621%	6	+32.596%
2026-05-27	104.8800	114.5500	104.8800	114.5500	+8.373%	3	+22.490%
2026-05-26	108.0000	108.7500	105.6995	105.6995	+0.158%	232	+32.747%
2026-05-22	105.5324	105.5324	105.5324	105.5324	+10.540%	1	+32.957%
2026-05-21	95.2900	95.4700	95.2900	95.4700	-12.308%	5	+46.970%
2026-05-18	108.8700	108.8700	108.8700	108.8700	-3.123%	3	+28.881%
2026-05-15	112.3800	112.3800	112.3800	112.3800	+11.356%	3	+24.856%
2026-05-14	111.6500	111.6500	100.9200	100.9200	-7.352%	12	+39.034%
2026-05-13	109.3000	109.3000	108.9280	108.9280	+5.612%	10	+28.812%
2026-05-12	103.1400	103.1400	103.1400	103.1400	+1.977%	6	+36.041%
2026-05-11	101.1400	101.1400	101.1400	101.1400	+0.288%	16	+38.731%
2026-05-08	100.8500	100.8500	100.8500	100.8500	-2.078%	19	+39.130%
2026-05-07	100.0900	102.9900	100.0900	102.9900	-0.348%	3	+36.239%
2026-05-06	103.3500	103.3500	103.3500	103.3500	+2.952%	1	+35.765%
2026-05-04	100.3867	100.3867	100.3867	100.3867	-0.862%	1	+39.772%
2026-05-01	101.2600	101.2600	101.2600	101.2600	+2.922%	1	+38.567%
2026-04-29	98.3850	98.3850	98.3850	98.3850	-1.538%	2	+42.616%
2026-04-28	99.5600	99.9220	99.5600	99.9220	-1.248%	4	+40.422%
2026-04-27	98.9900	101.1850	98.9900	101.1850	-6.284%	11	+38.669%
2026-04-24	107.9700	107.9700	107.9700	107.9700	-0.945%	4	+29.955%
2026-04-23	103.9900	109.0000	103.9900	109.0000	0.000%	3	+28.727%
2026-04-22	101.7600	109.0000	101.7600	109.0000	+5.836%	2	+28.727%
2026-04-21	102.9900	102.9900	102.9900	102.9900	-2.166%	3	+36.239%
2026-04-20	102.9000	105.2700	102.9000	105.2700	-3.981%	7	+33.288%
2026-04-17	109.6350	109.6350	109.6350	109.6350	-2.537%	12	+27.982%
2026-04-16	111.2150	112.4892	111.2150	112.4892	+2.927%	6	+24.734%
2026-04-15	109.2900	109.2900	109.2900	109.2900	+2.620%	1	+28.386%
2026-04-14	107.4650	107.4650	106.5000	106.5000	-2.428%	10	+31.749%
2026-04-13	109.1700	109.1700	109.1500	109.1500	+4.881%	8	+28.550%
2026-04-10	104.2050	109.0000	104.0700	104.0700	-1.675%	23	+34.825%
2026-04-09	103.4000	105.8425	99.3700	105.8425	+3.463%	37	+32.567%
2026-04-08	102.3000	102.8500	102.3000	102.3000	-2.941%	16	+37.158%
2026-04-07	101.3000	105.4000	101.3000	105.4000	+9.245%	80	+33.124%
2026-04-06	105.0500	105.0500	96.4800	96.4800	-2.830%	23	+45.432%
2026-04-02	94.0100	99.2900	94.0100	99.2900	+10.408%	1,518	+41.316%
2026-03-31	89.9300	89.9300	89.9300	89.9300	+0.223%	10	+56.024%
2026-03-30	92.0000	92.0000	89.7300	89.7300	-2.520%	4	+56.372%
2026-03-27	83.6100	92.0500	83.6000	92.0500	-4.710%	40	+52.431%
2026-03-26	96.1030	96.6000	96.1030	96.6000	+8.808%	25	+45.251%
2026-03-24	87.4000	88.7800	87.4000	88.7800	-0.499%	113	+58.045%
2026-03-23	89.2250	89.2250	89.2250	89.2250	-0.530%	115	+57.257%
2026-03-20	89.7000	89.7000	89.7000	89.7000	+0.165%	21	+56.424%
2026-03-19	90.7000	90.7000	89.5520	89.5520	-3.500%	12	+56.683%
2026-03-18	92.8000	92.8000	92.8000	92.8000	+2.203%	3	+51.199%
2026-03-17	90.5100	91.5500	90.5100	90.8000	+1.971%	4,394	+54.529%
2026-03-16	89.0450	89.0450	89.0450	89.0450	-0.241%	3	+57.575%
2026-03-13	87.9030	89.3400	87.9030	89.2600	-0.123%	4	+57.195%
2026-03-12	87.5400	89.5050	87.5400	89.3700	+1.390%	13	+57.002%
2026-03-09	88.0150	88.1450	88.0150	88.1450	+1.264%	7	+59.184%
2026-03-06	86.9600	87.0450	86.6960	87.0450	-3.551%	16	+61.196%
2026-03-05	90.2500	90.2500	90.2500	90.2500	-2.210%	1	+55.471%
2026-03-03	90.2750	92.2900	90.2750	92.2900	-7.160%	4	+52.035%
2026-02-26	105.4900	107.4900	99.4072	99.4072	-5.101%	28	+41.149%
2026-02-24	104.3300	104.7500	104.3300	104.7500	+0.294%	7	+33.950%
2026-02-20	98.8500	104.4430	98.8500	104.4430	+6.228%	6	+34.344%
2026-02-18	108.3000	108.3000	98.3200	98.3200	+0.913%	16	+42.710%
2026-02-17	101.1050	101.1050	97.1600	97.4300	-2.296%	109	+44.014%
2026-02-13	109.4000	109.9000	99.7200	99.7200	-10.283%	104	+40.707%
2026-02-12	111.3800	111.3800	101.0000	111.1500	+2.139%	9	+26.237%
2026-02-11	108.8225	108.8225	108.8225	108.8225	+4.037%	2	+28.937%
2026-02-10	108.2000	108.2000	101.1000	104.6000	-2.878%	14	+34.142%
2026-02-09	107.7000	107.7000	107.7000	107.7000	+8.422%	3	+30.281%
2026-02-06	99.3340	99.3340	99.3340	99.3340	-1.062%	1	+41.253%
2026-02-05	98.0000	105.2100	98.0000	100.4000	-0.219%	43	+39.754%
2026-02-04	95.9500	100.6200	95.9500	100.6200	+1.688%	11	+39.448%
2026-02-03	102.3800	102.3800	98.9500	98.9500	-1.050%	31	+41.802%
2026-02-02	97.7500	100.0000	97.7500	100.0000	+2.375%	266	+40.313%
2026-01-30	95.3200	97.6800	95.3200	97.6800	+1.750%	48	+43.645%
2026-01-29	95.2500	96.0000	93.7800	96.0000	+10.795%	187	+46.159%
2026-01-28	86.6464	86.6464	86.6464	86.6464	+2.540%	8	+61.937%
2026-01-27	84.5000	84.5000	84.5000	84.5000	+2.157%	191	+66.051%
2026-01-26	82.4745	82.7155	82.4745	82.7155	+0.377%	10	+69.633%
2026-01-23	80.6500	82.4050	80.6500	82.4050	+0.036%	122	+70.272%
2026-01-22	82.3750	82.3750	82.3125	82.3750	+1.547%	29	+70.334%
2026-01-21	82.2000	82.2000	80.8800	81.1200	-2.159%	33	+72.969%
2026-01-20	82.8450	82.9100	82.5120	82.9100	-1.009%	31	+69.235%
2026-01-16	83.5060	83.7550	83.5060	83.7550	-1.256%	19	+67.528%
2026-01-15	84.8200	84.8200	84.8200	84.8200	+2.286%	1,901	+65.424%
2026-01-14	81.3700	82.9240	81.3700	82.9240	-0.856%	3	+69.206%
2026-01-13	85.5500	85.5500	83.6400	83.6400	+0.954%	603	+67.758%
2026-01-12	81.8900	82.8500	81.7900	82.8500	+1.191%	242	+69.358%
2026-01-09	81.8750	81.8750	81.8750	81.8750	+0.257%	4	+71.374%
2026-01-08	81.6650	81.6650	81.6650	81.6650	+0.080%	5	+71.815%
2026-01-07	80.7000	81.6000	80.7000	81.6000	-1.384%	10	+71.952%
2026-01-06	80.4500	82.7450	80.4500	82.7450	+0.909%	46	+69.572%
2026-01-05	81.2000	82.1000	81.2000	82.0000	+1.178%	1,070	+71.113%
2026-01-02	81.0450	81.2500	81.0450	81.0450	+0.322%	12	+73.129%
2025-12-31	80.7850	80.7850	79.2788	80.7850	-1.916%	10	+73.687%
2025-12-30	82.3632	82.3632	82.3632	82.3632	+1.495%	2	+70.358%
2025-12-23	81.1500	81.1500	81.1500	81.1500	+0.828%	4	+72.905%
2025-12-22	81.0550	81.0550	80.4835	80.4835	+0.983%	5	+74.337%
2025-12-19	79.7000	79.7000	79.7000	79.7000	-2.781%	2	+76.051%
2025-12-18	81.9800	81.9800	81.9800	81.9800	-0.352%	22	+71.155%
2025-12-17	82.2700	82.2700	82.2700	82.2700	+0.146%	2	+70.551%
2025-12-16	80.5100	82.1500	80.5100	82.1500	-0.671%	16	+70.801%
2025-12-15	82.7050	82.7050	82.7050	82.7050	-1.094%	5	+69.654%
2025-12-12	81.4300	83.6200	81.4300	83.6200	+3.215%	3	+67.798%
2025-12-11	81.0050	81.5585	81.0050	81.0150	+0.019%	15	+73.193%
2025-12-10	79.8650	81.0000	78.7300	81.0000	+1.237%	331	+73.226%
2025-12-09	82.0000	82.0000	80.0100	80.0100	-3.212%	27	+75.369%
2025-12-08	82.6650	82.6650	82.6650	82.6650	+1.355%	2	+69.737%
2025-12-05	81.5600	81.5600	81.5600	81.5600	-0.330%	4	+72.036%
2025-12-04	81.8300	81.8300	81.4490	81.8300	-0.749%	28	+71.469%
2025-12-03	82.5850	82.5850	82.4475	82.4475	-2.625%	251	+70.184%
2025-12-02	84.6700	84.6700	84.6700	84.6700	+3.414%	1	+65.717%
2025-12-01	84.0000	84.0000	81.8750	81.8750	-0.213%	16	+71.374%
2025-11-26	82.0500	82.0500	82.0500	82.0500	+4.469%	4	+71.009%
2025-11-25	78.5400	78.5400	78.5400	78.5400	-0.349%	1	+78.651%
2025-11-24	78.7100	79.8900	78.7100	78.8150	+0.414%	52	+78.028%
2025-11-21	77.3575	78.4900	77.3575	78.4900	+3.086%	3	+78.765%
2025-11-20	77.6300	79.5600	76.1400	76.1400	-0.210%	11	+84.283%
2025-11-19	77.8500	77.8500	75.9000	76.3000	-1.739%	33	+83.896%
2025-11-18	79.4500	79.4500	77.6500	77.6500	-1.422%	11	+80.699%
2025-11-17	81.7000	81.7000	78.7700	78.7700	-3.704%	161	+78.130%
2025-11-13	80.0000	81.8000	80.0000	81.8000	+3.283%	28	+71.531%
2025-11-12	79.9500	79.9500	79.2000	79.2000	-2.174%	2	+77.163%
2025-11-11	80.9600	80.9600	80.9600	80.9600	-0.796%	1	+73.311%
2025-11-10	81.5650	81.6100	81.5400	81.6100	+0.061%	44	+71.931%
2025-11-07	79.3350	81.5600	79.3350	81.5600	+2.662%	70	+72.036%
2025-11-06	79.5500	79.5500	79.4450	79.4450	+0.246%	55	+76.616%
2025-11-05	79.2500	79.2500	79.2500	79.2500	-0.170%	5	+77.051%
2025-11-04	79.3650	79.3850	79.3650	79.3850	-0.151%	17	+76.750%
2025-11-03	80.0000	80.0000	79.4200	79.5050	+1.332%	155	+76.483%
2025-10-31	76.0000	78.4600	76.0000	78.4600	+2.589%	10	+78.833%
2025-10-30	78.8350	78.8350	76.4800	76.4800	-3.440%	40	+83.463%
2025-10-29	81.7700	81.7700	79.2050	79.2050	-3.726%	127	+77.151%
2025-10-27	82.2150	82.2700	82.2150	82.2700	+1.143%	76	+70.551%
2025-10-24	81.3450	81.3450	81.3400	81.3400	-1.286%	15	+72.501%
2025-10-23	82.4000	82.4000	82.4000	82.4000	-1.116%	34	+70.282%
2025-10-22	84.7100	84.7100	79.8000	83.3300	+4.032%	31	+68.382%
2025-10-21	82.4450	83.6175	80.1000	80.1000	-4.632%	29	+75.172%
2025-10-20	80.1700	83.9900	80.1700	83.9900	+4.582%	17	+67.059%
2025-10-17	80.3100	80.3100	80.3100	80.3100	+1.491%	2	+74.714%
2025-10-16	78.9000	79.5150	78.8540	79.1300	-0.340%	2,866	+77.319%
2025-10-15	78.5000	79.4000	78.3100	79.4000	+0.761%	49	+76.716%
2025-10-14	78.4900	78.9500	77.0100	78.8000	-1.129%	136	+78.062%
2025-10-13	79.6400	79.7000	79.6400	79.7000	+0.536%	91	+76.051%
2025-10-10	82.3100	82.3100	78.1500	79.2750	-2.280%	37	+76.995%
2025-10-09	81.2850	81.2850	79.5007	81.1250	+0.776%	739	+72.959%
2025-10-08	81.7500	81.7500	79.8070	80.5000	-1.312%	37	+74.301%
2025-10-07	81.6200	81.6200	81.5700	81.5700	-1.145%	6	+72.015%
2025-10-06	84.5800	84.5800	80.8710	82.5150	+0.018%	1,056	+70.045%
2025-10-03	81.2100	82.6890	81.2100	82.5000	+3.531%	733	+70.076%
2025-10-02	81.7600	81.7600	79.6860	79.6860	-3.411%	9	+76.082%
2025-10-01	83.7240	84.0100	82.1700	82.5000	+1.004%	510	+70.076%
2025-09-30	86.6000	86.6000	81.6800	81.6800	+0.542%	4,055	+71.783%
2025-09-29	82.5000	83.4500	81.2400	81.2400	-0.975%	10	+72.714%
2025-09-26	82.0400	82.0400	82.0400	82.0400	-1.866%	32	+71.030%
2025-09-25	83.6000	83.6000	82.8500	83.6000	-1.176%	58	+67.838%
2025-09-24	86.5500	86.5500	83.7000	84.5950	-2.887%	1,550	+65.864%
2025-09-23	88.8000	88.8000	85.2000	87.1100	-1.903%	230	+61.075%
2025-09-22	86.2000	89.2000	86.2000	88.8000	+7.149%	1,215	+58.010%
2025-09-19	80.4100	85.4100	80.4100	82.8750	-3.592%	230	+69.306%
2025-09-18	87.3500	87.3500	85.1105	85.9630	-0.066%	531	+63.225%
2025-09-17	85.4700	87.7200	85.2130	86.0200	-1.639%	1,427	+63.116%
2025-09-16	85.8100	87.4530	85.2400	87.4530	+2.153%	376	+60.444%
2025-09-15	85.3450	86.0500	85.3450	85.6100	+0.564%	584	+63.898%
2025-09-12	86.0500	87.2930	85.1300	85.1300	-0.561%	544	+64.822%
2025-09-11	86.2900	86.5450	85.5000	85.6100	+0.712%	62	+63.898%
2025-09-10	87.4700	87.4700	85.0050	85.0050	-1.796%	13	+65.064%
2025-09-09	86.5500	88.8500	86.5500	86.5600	-0.916%	65	+62.099%
2025-09-08	87.3600	87.3600	87.3600	87.3600	+2.572%	4	+60.614%
2025-09-05	87.9475	87.9475	85.1692	85.1692	-0.873%	5	+64.746%
2025-09-04	85.9193	85.9193	85.9193	85.9193	-0.579%	4	+63.308%
2025-09-03	84.9100	86.4200	84.9100	86.4200	+3.828%	505	+62.361%
2025-09-02	83.4200	83.6165	83.2335	83.2335	+1.746%	11	+68.577%
2025-08-29	81.8000	81.8050	81.8000	81.8050	-4.254%	5	+71.521%
2025-08-28	83.0600	85.4400	83.0600	85.4400	+3.564%	511	+64.224%
2025-08-27	82.5000	82.5000	82.5000	82.5000	+0.551%	6	+70.076%
2025-08-25	83.2550	83.2550	82.0480	82.0480	+0.945%	15	+71.013%
2025-08-22	80.6250	81.2800	79.9100	81.2800	+1.632%	21	+72.629%
2025-08-21	78.5810	81.8990	78.5810	79.9750	-0.654%	37	+75.446%
2025-08-20	80.3700	80.5015	80.1385	80.5015	-0.525%	12	+74.298%
2025-08-18	82.5085	82.5085	80.9267	80.9267	-1.131%	4	+73.382%
2025-08-15	81.8525	81.8525	81.8525	81.8525	-0.004%	1	+71.421%
2025-08-14	80.3097	81.8556	80.1250	81.8556	+1.306%	5	+71.415%
2025-08-13	80.8000	80.8000	80.8000	80.8000	+1.003%	2	+73.654%
2025-08-12	80.7850	80.7850	79.9975	79.9975	+2.155%	101	+75.396%
2025-08-11	80.7612	82.3800	78.3100	78.3100	-3.040%	40	+79.176%
2025-08-08	80.8734	80.8734	80.7100	80.7650	+0.930%	5	+73.730%
2025-08-07	80.0210	80.0210	80.0210	80.0210	-0.903%	1	+75.345%
2025-08-06	81.4200	81.4200	80.7500	80.7500	+0.027%	1,001	+73.762%
2025-08-05	80.6424	80.7280	80.6424	80.7280	+0.998%	23	+73.809%
2025-08-04	80.7000	80.7000	76.3510	79.9300	-2.107%	9	+75.544%
2025-08-01	81.4750	81.6500	81.3000	81.6500	+2.892%	6	+71.847%
2025-07-31	81.4012	81.4012	79.3550	79.3550	-1.648%	12	+76.816%
2025-07-30	80.6850	80.6850	80.6850	80.6850	-3.337%	2	+73.902%
2025-07-29	83.7500	83.7500	81.1350	83.4700	-0.321%	7	+68.100%
2025-07-28	83.8184	83.8184	80.4500	83.7392	+3.644%	49	+67.559%
2025-07-25	80.7950	80.7950	80.7950	80.7950	-0.816%	1	+73.665%
2025-07-24	80.0764	83.3000	80.0764	81.4599	-0.221%	3	+72.248%
2025-07-23	80.4050	81.6400	79.7100	81.6400	+3.970%	194	+71.868%
2025-07-22	76.7512	78.5230	76.7512	78.5230	-0.629%	6	+78.690%
2025-07-21	80.5484	80.5484	79.0200	79.0200	-1.617%	20	+77.566%
2025-07-18	80.1288	80.3190	79.6725	80.3190	+4.858%	11	+74.694%
2025-07-17	80.7900	80.7900	76.5976	76.5976	-1.438%	5	+83.182%
2025-07-16	77.7150	77.7150	77.7150	77.7150	+0.213%	2	+80.548%
2025-07-15	77.7770	79.3500	77.5500	77.5500	-4.283%	3	+80.932%
2025-07-14	80.4890	81.0200	76.7210	81.0200	+1.262%	13	+73.183%
2025-07-11	78.3896	80.0250	78.3896	80.0100	+2.380%	56	+75.369%
2025-07-10	78.0595	79.9430	78.0150	78.1500	-1.315%	193	+79.543%
2025-07-09	79.1916	79.1916	79.1916	79.1916	+5.196%	1	+77.181%
2025-07-08	75.2804	75.2804	75.2804	75.2804	+4.310%	2	+86.387%
2025-07-07	75.1672	76.4000	72.1700	72.1700	-7.841%	19	+94.420%
2025-07-03	78.3100	78.3100	78.3100	78.3100	+2.198%	1	+79.176%
2025-07-02	73.9500	76.6255	73.9500	76.6255	+0.664%	6	+83.115%
2025-07-01	76.1200	76.1200	76.1200	76.1200	-3.229%	1	+84.331%
2025-06-30	73.8100	78.6600	73.8100	78.6600	+4.072%	32	+78.379%
2025-06-27	75.4190	77.4620	75.4190	75.5823	-3.211%	31	+85.642%
2025-06-26	78.0900	78.0900	78.0900	78.0900	+3.835%	14	+79.681%
2025-06-25	75.2058	75.2058	75.2058	75.2058	+2.698%	1	+86.572%
2025-06-24	73.3800	74.7400	73.2300	73.2300	-5.302%	285	+91.605%
2025-06-18	77.0220	77.3300	77.0220	77.3300	+2.332%	6	+81.447%
2025-06-17	75.5675	75.5675	75.5675	75.5675	-1.771%	42	+85.679%
2025-06-16	72.6000	76.9300	72.6000	76.9300	+3.335%	16	+82.390%
2025-06-12	73.0000	74.4513	73.0000	74.4471	+2.629%	3	+88.473%
2025-06-11	73.2900	74.8750	72.5400	72.5400	-4.823%	5	+93.428%
2025-06-10	76.2160	76.2160	76.2160	76.2160	+3.228%	1	+84.099%
2025-06-09	74.1258	74.1258	73.8328	73.8328	+0.084%	4	+90.041%
2025-06-06	71.9150	73.7710	71.9150	73.7710	+1.613%	3	+90.200%
2025-06-05	72.5795	74.8800	72.5795	72.5998	+4.131%	7	+93.269%
2025-06-03	70.4700	70.4700	69.7200	69.7200	-4.059%	8	+101.252%
2025-06-02	75.1000	75.1000	72.6700	72.6700	+0.152%	25	+93.082%
2025-05-29	72.5600	72.5600	72.5600	72.5600	+1.770%	5	+93.375%
2025-05-28	71.2980	71.2980	71.2980	71.2980	-0.199%	5	+96.798%
2025-05-27	75.0670	75.0670	71.3100	71.4400	-1.094%	10	+96.406%
2025-05-23	72.2300	72.2300	72.2300	72.2300	+3.097%	1	+94.258%
2025-05-22	70.0600	70.0600	70.0600	70.0600	-3.876%	5	+100.275%
2025-05-21	74.8990	74.8990	71.0510	72.8850	+3.220%	8	+92.512%
2025-05-20	70.7092	70.7092	70.6110	70.6110	-1.243%	14	+98.712%
2025-05-19	74.3670	74.6170	70.3600	71.5000	+0.003%	42	+96.242%
2025-05-16	72.0200	72.0300	71.4980	71.4980	-0.604%	6	+96.247%
2025-05-15	71.4285	71.9325	71.4285	71.9325	-2.925%	4	+95.062%
2025-05-14	74.2030	74.2030	74.1000	74.1000	+0.068%	11	+89.356%
2025-05-12	75.6746	75.6746	73.8100	74.0500	-0.444%	44	+89.484%
2025-05-09	76.1332	76.1332	74.3800	74.3800	+0.243%	6	+88.643%
2025-05-08	75.5041	76.1450	74.2000	74.2000	-3.536%	17	+89.101%
2025-05-07	76.9200	76.9200	76.9200	76.9200	+1.224%	1	+82.414%
2025-05-06	77.9200	78.0965	75.4500	75.9900	+0.423%	7	+84.646%
2025-05-05	77.1900	77.7157	75.6244	75.6700	+1.096%	18	+85.427%
2025-05-02	75.5376	77.2128	74.8500	74.8500	-0.320%	12	+87.459%
2025-05-01	78.7876	78.7876	75.0500	75.0900	-4.130%	6	+86.859%
2025-04-29	80.2100	80.2100	78.3250	78.3250	+0.507%	7	+79.142%
2025-04-28	78.1255	79.8580	77.8176	77.9300	-1.615%	17	+80.050%
2025-04-25	77.5011	79.2092	75.5448	79.2092	+0.993%	9	+77.142%
2025-04-24	78.3450	78.4300	76.4640	78.4300	+3.497%	17	+78.902%
2025-04-23	76.5300	80.0730	75.7800	75.7800	-6.027%	14	+85.158%
2025-04-22	76.7532	80.6400	76.7532	80.6400	+2.965%	6	+73.999%
2025-04-21	78.4848	79.1347	76.1800	78.3180	-0.162%	90	+79.158%
2025-04-17	80.8700	80.8700	76.0900	78.4450	+2.395%	19	+78.868%
2025-04-16	76.6100	77.1700	76.6100	76.6100	+2.147%	13	+83.152%
2025-04-15	79.0996	79.0996	75.0000	75.0000	-2.216%	12	+87.084%
2025-04-14	77.1849	77.8800	76.7000	76.7000	+1.440%	5	+82.937%
2025-04-11	76.1250	76.1250	75.6113	75.6113	-1.100%	2	+85.571%
2025-04-10	77.1550	77.2161	75.0990	76.4520	+2.469%	44	+83.530%
2025-04-09	72.5550	74.6100	72.0360	74.6100	+3.819%	83	+88.062%
2025-04-08	73.9500	73.9500	71.8655	71.8655	+2.738%	113	+95.243%
2025-04-07	68.0800	73.6500	68.0800	69.9500	-8.045%	19	+100.590%
2025-04-04	77.3000	77.3000	76.0700	76.0700	-4.614%	4	+84.452%
2025-04-03	79.7500	79.7500	79.7500	79.7500	+2.375%	30	+75.941%
2025-04-02	78.6500	81.8240	77.9000	77.9000	-0.827%	33	+80.119%
2025-03-28	78.5500	78.5500	78.5500	78.5500	-6.488%	36	+78.629%
2025-03-27	84.0000	84.0000	84.0000	84.0000	-3.170%	3	+67.039%
2025-03-26	87.2500	87.2500	86.7500	86.7500	+4.298%	3	+61.744%
2025-03-25	83.1750	83.1750	83.1750	83.1750	+6.689%	2	+68.696%
2025-03-24	78.7000	78.7000	77.9600	77.9600	-6.185%	8	+79.980%
2025-03-20	82.6158	83.1000	79.4000	83.1000	-2.977%	5	+68.848%
2025-03-19	85.6500	85.6500	85.6500	85.6500	-1.665%	19	+63.821%
2025-03-18	86.3500	87.1000	86.3500	87.1000	+3.895%	4	+61.094%
2025-03-17	83.8349	83.8349	83.8349	83.8349	-2.077%	1	+67.368%
2025-03-14	85.4780	85.6130	85.4780	85.6130	+1.724%	10	+63.892%
2025-03-13	82.2972	84.1622	82.2972	84.1622	+1.707%	6	+66.717%
2025-03-12	83.5000	83.5000	82.7500	82.7500	-3.510%	2	+69.562%
2025-03-11	85.7600	85.7600	85.7600	85.7600	0.000%	1	+63.611%
2025-03-10	85.7600	85.7600	85.7600	85.7600	-0.827%	2	+63.611%
2025-03-07	86.4750	86.4750	86.4750	86.4750	+3.217%	1	+62.258%
2025-03-06	85.8602	85.8602	83.7800	83.7800	-0.361%	11	+67.478%
2025-03-05	85.2600	85.2600	83.4750	84.0834	+3.884%	8	+66.873%
2025-03-04	84.7200	84.7200	80.9400	80.9400	-3.884%	11	+73.354%
2025-03-03	84.2105	84.2105	84.2105	84.2105	+0.126%	1	+66.621%
2025-02-28	84.1047	84.1047	84.1047	84.1047	-2.397%	1	+66.831%
2025-02-27	83.9856	86.1700	83.9856	86.1700	+3.601%	27	+62.832%
2025-02-25	81.9840	83.1747	81.9840	83.1747	+0.818%	26	+68.696%
2025-02-24	85.0700	85.0700	80.6200	82.5000	-2.309%	60	+70.076%
2025-02-21	83.0073	84.4500	83.0073	84.4500	+4.530%	7	+66.149%
2025-02-20	80.7000	85.5500	80.7000	80.7900	-1.229%	42	+73.676%
2025-02-18	81.7950	81.7950	81.7950	81.7950	+1.044%	2	+71.542%
2025-02-14	81.0100	81.9750	80.9500	80.9500	-2.897%	110	+73.333%
2025-02-13	85.0165	85.0165	83.3650	83.3650	+1.288%	2	+68.311%
2025-02-12	80.4600	82.3050	80.4600	82.3050	+0.951%	8	+70.479%
2025-02-11	83.4100	83.4100	81.5300	81.5300	-5.264%	12	+72.099%
2025-02-10	81.6300	86.0600	81.6300	86.0600	+2.355%	4	+63.041%
2025-02-07	84.0800	84.0800	84.0800	84.0800	+3.381%	1	+66.880%
2025-02-06	83.3432	83.3432	81.3300	81.3300	-2.855%	17	+72.523%
2025-02-04	82.3241	83.7200	80.2800	83.7200	-0.357%	34	+67.598%
2025-02-03	81.9693	84.0200	80.1304	84.0200	-1.304%	16	+66.999%
2025-01-31	81.8500	85.1300	81.8500	85.1300	+3.489%	4	+64.822%
2025-01-30	85.0208	85.0208	82.2600	82.2600	-1.414%	51	+70.572%
2025-01-29	83.6532	85.2155	81.6200	83.4400	-2.841%	13	+68.160%
2025-01-28	83.1760	85.8800	81.6600	85.8800	+5.724%	44	+63.382%
2025-01-27	85.0500	85.0500	81.2300	81.2300	-2.754%	50	+72.735%
2025-01-24	83.3220	83.5300	80.1700	83.5300	+3.610%	15	+67.979%
2025-01-23	80.5150	82.3500	79.2900	80.6200	-0.334%	40	+74.042%
2025-01-22	83.6900	83.6900	80.5000	80.8900	+1.013%	40	+73.461%
2025-01-21	79.8100	83.4800	79.8100	80.0785	+2.258%	68	+75.219%
2025-01-17	80.1550	80.1550	78.3100	78.3100	-2.185%	26	+79.176%
2025-01-16	80.4400	80.7767	80.0593	80.0593	-2.935%	6	+75.261%
2025-01-15	80.2580	82.4800	80.2580	82.4800	+2.137%	77	+70.117%
2025-01-14	80.8305	80.8305	78.7721	80.7540	-0.806%	45	+73.753%
2025-01-13	78.9150	81.4100	77.0300	81.4100	+0.025%	9	+72.353%
2025-01-10	80.8900	81.3900	79.1450	81.3900	-0.379%	24	+72.396%
2025-01-08	82.3100	82.3100	81.7000	81.7000	-1.000%	9	+71.741%
2025-01-07	80.3043	82.5255	80.3043	82.5255	+0.175%	2	+70.023%
2025-01-06	80.4429	82.3900	80.4429	82.3815	-2.449%	4	+70.321%
2025-01-03	84.3860	84.6000	83.0201	84.4500	+4.259%	17	+66.149%
2025-01-02	82.3700	82.3700	81.0000	81.0000	-2.169%	6	+73.226%
2024-12-31	82.7960	82.7960	82.7960	82.7960	-1.959%	7	+69.468%
2024-12-30	82.9200	84.4500	82.9200	84.4500	+2.364%	9	+66.149%
2024-12-26	86.2000	86.2000	82.5000	82.5000	+4.695%	17	+70.076%
2024-12-24	85.3120	85.7000	78.8000	78.8000	-4.369%	11	+78.062%
2024-12-23	82.4000	82.4000	82.4000	82.4000	-4.297%	3	+70.282%
2024-12-20	86.1000	86.1000	86.1000	86.1000	+0.408%	4	+62.965%
2024-12-19	81.7500	85.7500	81.7500	85.7500	+7.456%	57	+63.630%
2024-12-18	80.3740	87.7500	79.8000	79.8000	-1.603%	9	+75.830%
2024-12-17	81.3300	81.8500	81.1000	81.1000	-7.208%	99	+73.012%
2024-12-16	85.5000	87.4000	85.5000	87.4000	+4.765%	54	+60.541%
2024-12-13	86.6500	86.6500	83.4250	83.4250	-0.920%	48	+68.190%
2024-12-12	84.6200	84.6200	84.2000	84.2000	+1.092%	67	+66.642%
2024-12-11	81.1400	84.9200	81.1400	83.2904	+3.685%	41	+68.462%
2024-12-10	81.0800	84.5000	80.3300	80.3300	-4.755%	151	+74.670%
2024-12-09	85.0400	85.0400	81.3900	84.3400	-0.488%	36	+66.366%
2024-12-06	83.1050	84.7535	83.1050	84.7535	+6.008%	3	+65.554%
2024-12-05	81.9355	81.9355	79.9500	79.9500	+2.108%	5	+75.501%
2024-12-04	78.2998	78.2998	78.2998	78.2998	-2.902%	2	+79.199%
2024-12-03	79.8900	80.6400	79.8900	80.6400	+4.106%	4	+73.999%
2024-12-02	76.9000	80.2000	76.9000	77.4592	+9.949%	10	+81.144%
2024-11-27	71.7600	71.7600	70.4500	70.4500	+0.614%	206	+99.166%
2024-11-26	69.9154	70.0475	69.0730	70.0200	-3.594%	14	+100.389%
2024-11-25	71.8800	72.6300	71.8800	72.6300	+1.509%	2	+93.188%
2024-11-22	71.5500	71.5500	71.5500	71.5500	+2.809%	10	+96.104%
2024-11-21	67.9730	69.8336	67.9730	69.5950	-1.952%	7	+101.613%
2024-11-20	69.1709	71.1900	67.4600	70.9805	+1.509%	20	+97.678%
2024-11-19	69.9489	70.0182	69.9250	69.9250	+3.485%	8	+100.662%
2024-11-18	69.8300	71.6800	67.5700	67.5700	-3.105%	71	+107.655%
2024-11-15	69.5776	72.0600	69.5722	69.7350	+0.223%	8	+101.208%
2024-11-14	69.3391	71.2385	67.8715	69.5800	-2.841%	5	+101.657%
2024-11-13	70.0150	71.6145	69.9504	71.6145	+0.343%	6	+95.928%
2024-11-12	69.4450	71.3700	68.7360	71.3700	+2.654%	8	+96.599%
2024-11-11	70.2174	70.3181	68.1100	69.5250	-2.197%	59	+101.816%

.dark-mode .dQC4xX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQC4xX{ color: #333333; background-color: white; border: 2px solid #333333; }CSIOYCASIO COMPUTER UNSP/ADRstock OTC ADR

CSIOY
CASIO COMPUTER UNSP/ADR
stock OTC ADR