Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Casio Computer Co.,Ltd. CSIOY

Full chart Compare
Set alert

Price alert · CSIOY

All alert types
125.05 USD -7.51 (-5.67%)

Regular-session close

125.05 Day range 132.50
75.90 52-week range 164.77
YTD
+54.78%
1 year
+52.87%

CSIOY price history

CSIOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 2026132.50132.50125.05125.05-7.51-5.67%107
Nov 12, 2026132.56132.56132.56132.56+7.36+5.88%100
Nov 11, 2026126.00126.00125.20125.20-4.57-3.52%100
Nov 10, 2026129.77129.77129.77129.770.000.00%0
Nov 9, 2026129.77129.77129.77129.77+7.32+5.98%100
Nov 6, 2026129.25129.25122.45122.45-16.05-11.59%100
Nov 5, 2026143.82143.82138.50138.50+0.79+0.57%100
Nov 4, 2026137.71137.71137.71137.710.000.00%0
Nov 3, 2026137.71137.71137.71137.710.000.00%0
Nov 2, 2026137.71137.71137.71137.71-0.36-0.26%100
Oct 30, 2026138.07138.07138.07138.07-10.48-7.05%100
Oct 29, 2026148.55148.55148.55148.55+1.22+0.83%100
Oct 28, 2026147.33147.33147.33147.330.000.00%0
Oct 27, 2026147.33147.33147.33147.33+6.03+4.27%100
Oct 26, 2026141.30141.30141.30141.30-7.92-5.31%100
Oct 23, 2026149.22149.22149.22149.220.000.00%0
Oct 22, 2026149.22149.22149.22149.22+5.99+4.18%100
Oct 21, 2026143.23143.23143.23143.230.000.00%0
Oct 20, 2026143.00143.23143.00143.23-6.77-4.51%100
Oct 19, 2026150.00150.00150.00150.000.000.00%0
Oct 16, 2026150.00150.00150.00150.000.000.00%0
Oct 15, 2026150.00150.00150.00150.000.000.00%0
Oct 14, 2026150.00150.00150.00150.000.000.00%0
Oct 13, 2026136.45150.00136.45150.00+3.73+2.55%100
Oct 12, 2026146.27146.27146.27146.270.000.00%0
Oct 9, 2026146.27146.27146.27146.270.000.00%0
Oct 8, 2026146.27146.27146.27146.27-0.03-0.02%100
Oct 7, 2026146.30146.30146.30146.300.000.00%0
Oct 6, 2026146.30146.30146.30146.300.000.00%0
Oct 5, 2026146.30146.30146.30146.300.000.00%0
Oct 2, 2026146.30146.30146.30146.30+6.09+4.34%100
Oct 1, 2026140.21140.21140.21140.21+4.98+3.68%100
Sep 30, 2026135.23135.23135.23135.23-4.76-3.40%100
Sep 29, 2026145.30145.30139.99139.99+2.20+1.60%100
Sep 28, 2026137.79137.79137.79137.79-6.29-4.37%100
Sep 25, 2026144.08144.08144.08144.080.000.00%0
Sep 24, 2026140.17144.08140.17144.08-2.77-1.89%100
Sep 23, 2026146.85146.85146.85146.85+3.25+2.26%100
Sep 22, 2026143.60143.60143.60143.600.000.00%0
Sep 21, 2026143.60143.60143.60143.60+7.65+5.63%100
Sep 18, 2026135.95135.95135.95135.95-9.61-6.60%100
Sep 17, 2026143.01145.56143.01145.56+11.52+8.59%100
Sep 16, 2026134.04134.04134.04134.040.000.00%0
Sep 15, 2026127.49134.04127.49134.04+1.79+1.35%100
Sep 14, 2026132.13135.11132.13132.25+1.00+0.76%100
Sep 11, 2026124.70131.25124.70131.25-1.62-1.22%100
Sep 10, 2026133.16136.16132.87132.87-8.38-5.93%100
Sep 9, 2026135.51141.25135.51141.25+2.98+2.16%100
Sep 8, 2026133.74138.27133.74138.27-11.78-7.85%100
Sep 4, 2026150.05150.05150.05150.050.000.00%0
Sep 3, 2026150.05150.05150.05150.05-5.72-3.67%100
Sep 2, 2026155.77155.77155.77155.770.000.00%0
Sep 1, 2026162.32162.32155.77155.77-9.00-5.46%100
Aug 31, 2026161.32164.77157.00164.77+15.53+10.41%100
Aug 28, 2026149.90149.90149.24149.24-3.12-2.05%100
Aug 27, 2026152.36152.36152.36152.36-5.86-3.70%100
Aug 26, 2026152.66158.22152.66158.22+10.50+7.11%100
Aug 25, 2026147.72147.72147.72147.72-4.92-3.22%100
Aug 24, 2026152.64152.64152.64152.640.000.00%0
Aug 21, 2026152.64152.64152.64152.64+0.94+0.62%100
Aug 20, 2026151.70151.70151.70151.700.000.00%0
Aug 19, 2026151.70151.70151.70151.70+1.21+0.80%100
Aug 18, 2026150.49150.49150.49150.490.000.00%0
Aug 17, 2026150.49150.49150.49150.49-3.52-2.29%100
Aug 14, 2026154.01154.01154.01154.010.000.00%0

65 days, newest first. Daily bars as drawn on the CSIOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.