Casio Computer Co Ltd ADR (CSIOY)

CSIOY
🏛️ Vereinigte Staaten →
81.24
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 82.50 83.45 81.24 81.24 0.0M
2025-09-26 82.04 82.04 82.04 82.04 0.0M
2025-09-25 83.60 83.60 82.85 83.60 0.0M
2025-09-24 86.55 86.55 83.70 84.60 0.0M
2025-09-23 88.80 88.80 85.20 85.83 0.0M
2025-09-22 86.20 89.20 86.20 88.80 0.0M
2025-09-19 80.41 85.41 80.41 82.88 0.0M
2025-09-18 87.35 87.35 85.11 85.96 0.0M
2025-09-17 85.47 87.72 85.21 86.02 0.0M
2025-09-16 85.81 87.45 85.24 87.45 0.0M
2025-09-15 85.35 86.05 85.35 85.61 0.0M
2025-09-12 86.05 87.29 85.13 85.13 0.0M
2025-09-11 86.29 86.55 85.50 85.61 0.0M
2025-09-10 87.47 87.47 85.01 85.01 0.0M
2025-09-09 86.55 88.85 86.55 86.56 0.0M
2025-09-08 87.36 87.36 87.36 87.36 0.0M
2025-09-05 87.95 87.95 85.17 85.17 0.0M
2025-09-04 85.92 85.92 85.92 85.92 0.0M
2025-09-03 84.91 86.42 84.91 86.42 0.0M
2025-09-02 83.42 83.62 83.23 83.23 0.0M
2025-08-29 81.80 81.81 81.80 81.81 0.0M
2025-08-28 83.06 85.44 83.06 85.44 0.0M
2025-08-27 82.50 82.50 82.50 82.50 0.0M
2025-08-25 83.26 83.26 82.05 82.05 0.0M
2025-08-22 80.63 81.28 79.91 81.28 0.0M
2025-08-21 78.58 81.90 78.58 79.98 0.0M
2025-08-20 80.37 80.50 80.14 80.50 0.0M
2025-08-18 82.51 82.51 80.93 80.93 0.0M
2025-08-15 81.85 81.85 81.85 81.85 0.0M
2025-08-14 80.31 81.86 80.13 81.86 0.0M
2025-08-13 80.80 80.80 80.80 80.80 0.0M
2025-08-12 80.79 80.79 80.00 80.00 0.0M
2025-08-11 80.76 82.38 78.31 78.31 0.0M
2025-08-08 80.87 80.87 80.71 80.77 0.0M
2025-08-07 80.02 80.02 80.02 80.02 0.0M
2025-08-06 81.42 81.42 80.75 80.75 0.0M
2025-08-05 80.64 80.73 80.64 80.73 0.0M
2025-08-04 80.70 80.70 76.35 79.93 0.0M
2025-08-01 81.48 81.65 81.30 81.65 0.0M
2025-07-31 81.40 81.40 79.36 79.36 0.0M
2025-07-30 80.69 80.69 80.69 80.69 0.0M
2025-07-29 83.75 83.75 81.14 83.47 0.0M
2025-07-28 83.82 83.82 80.45 83.74 0.0M
2025-07-25 80.80 80.80 80.80 80.80 0.0M
2025-07-24 80.08 83.30 80.08 81.46 0.0M
2025-07-23 80.41 81.64 79.71 81.64 0.0M
2025-07-22 76.75 78.52 76.75 78.52 0.0M
2025-07-21 80.55 80.55 79.02 79.02 0.0M
2025-07-18 80.13 80.32 79.67 80.32 0.0M
2025-07-17 80.79 80.79 76.60 76.60 0.0M
2025-07-16 77.72 77.72 77.72 77.72 0.0M
2025-07-15 77.78 79.35 77.55 77.55 0.0M
2025-07-14 80.49 81.02 76.72 81.02 0.0M
2025-07-11 78.39 80.03 78.39 80.01 0.0M
2025-07-10 78.06 79.94 78.02 78.15 0.0M
2025-07-09 79.19 79.19 79.19 79.19 0.0M
2025-07-08 75.28 75.28 75.28 75.28 0.0M
2025-07-07 75.17 76.40 72.17 72.17 0.0M
2025-07-03 78.31 78.31 78.31 78.31 0.0M
2025-07-02 73.95 76.63 73.95 76.63 0.0M
2025-07-01 76.12 76.12 76.12 76.12 0.0M
2025-06-30 73.81 78.66 73.81 78.66 0.0M
2025-06-27 75.42 77.46 75.42 75.58 0.0M
2025-06-26 78.09 78.09 78.09 78.09 0.0M
2025-06-25 75.21 75.21 75.21 75.21 0.0M
2025-06-24 73.38 74.74 73.23 73.23 0.0M
2025-06-18 77.02 77.33 77.02 77.33 0.0M
2025-06-17 75.57 75.57 75.57 75.57 0.0M
2025-06-16 72.60 76.93 72.60 76.93 0.0M
2025-06-12 73.00 74.45 73.00 74.45 0.0M
2025-06-11 73.29 74.88 72.54 72.54 0.0M
2025-06-10 76.22 76.22 76.22 76.22 0.0M
2025-06-09 74.13 74.13 73.83 73.83 0.0M
2025-06-06 71.92 73.77 71.92 73.77 0.0M
2025-06-05 72.58 74.88 72.58 72.60 0.0M
2025-06-03 70.47 70.47 69.72 69.72 0.0M
2025-06-02 75.10 75.10 72.67 72.67 0.0M
2025-05-29 72.56 72.56 72.56 72.56 0.0M
2025-05-28 71.30 71.30 71.30 71.30 0.0M
2025-05-27 75.07 75.07 71.31 71.44 0.0M
2025-05-23 72.23 72.23 72.23 72.23 0.0M
2025-05-22 70.06 70.06 70.06 70.06 0.0M
2025-05-21 74.90 74.90 71.05 72.89 0.0M
2025-05-20 70.71 70.71 70.61 70.61 0.0M
2025-05-19 74.37 74.62 70.36 71.50 0.0M
2025-05-16 72.02 72.03 71.50 71.50 0.0M
2025-05-15 71.43 71.93 71.43 71.93 0.0M
2025-05-14 74.20 74.20 74.10 74.10 0.0M
2025-05-12 75.68 75.68 73.81 74.05 0.0M
2025-05-09 76.13 76.13 74.38 74.38 0.0M
2025-05-08 75.50 76.15 74.20 74.20 0.0M
2025-05-07 76.92 76.92 76.92 76.92 0.0M
2025-05-06 77.92 78.10 75.45 75.99 0.0M
2025-05-05 77.19 77.72 75.62 75.67 0.0M
2025-05-02 75.54 77.21 74.85 74.85 0.0M
2025-05-01 78.79 78.79 75.05 75.09 0.0M
2025-04-29 80.21 80.21 78.33 78.33 0.0M
2025-04-28 78.13 79.86 77.82 77.93 0.0M
2025-04-25 77.50 79.21 75.55 79.21 0.0M
2025-04-24 78.35 78.43 76.46 78.43 0.0M
2025-04-23 76.53 80.07 75.78 75.78 0.0M
2025-04-22 76.75 80.64 76.75 80.64 0.0M
2025-04-21 78.49 79.14 76.18 78.32 0.0M
2025-04-17 80.87 80.87 76.09 78.45 0.0M
2025-04-16 76.61 77.17 76.61 76.61 0.0M
2025-04-15 79.10 79.10 75.00 75.00 0.0M
2025-04-14 77.19 77.88 76.70 76.70 0.0M
2025-04-11 76.13 76.13 75.61 75.61 0.0M
2025-04-10 77.16 77.22 75.10 76.45 0.0M
2025-04-09 72.56 74.61 72.04 74.61 0.0M
2025-04-08 73.95 73.95 71.87 71.87 0.0M
2025-04-07 68.08 73.65 68.08 69.95 0.0M
2025-04-04 77.30 77.30 76.07 76.07 0.0M
2025-04-03 79.75 79.75 79.75 79.75 0.0M
2025-04-02 78.65 81.82 77.90 77.90 0.0M
2025-03-28 78.55 78.55 78.55 78.55 0.0M
2025-03-27 84.00 84.00 84.00 84.00 0.0M
2025-03-26 87.25 87.25 86.75 86.75 0.0M
2025-03-25 83.18 83.18 83.18 83.18 0.0M
2025-03-24 78.70 78.70 77.96 77.96 0.0M
2025-03-20 82.62 83.10 79.40 83.10 0.0M
2025-03-19 85.65 85.65 85.65 85.65 0.0M
2025-03-18 86.35 87.10 86.35 87.10 0.0M
2025-03-17 83.84 83.84 83.84 83.84 0.0M
2025-03-14 85.48 85.61 85.48 85.61 0.0M
2025-03-13 82.30 84.16 82.30 84.16 0.0M
2025-03-12 83.50 83.50 82.75 82.75 0.0M
2025-03-11 85.76 85.76 85.76 85.76 0.0M
2025-03-10 85.76 85.76 85.76 85.76 0.0M
2025-03-07 86.48 86.48 86.48 86.48 0.0M
2025-03-06 85.86 85.86 83.78 83.78 0.0M
2025-03-05 85.26 85.26 83.48 84.08 0.0M
2025-03-04 84.72 84.72 80.94 80.94 0.0M
2025-03-03 84.21 84.21 84.21 84.21 0.0M
2025-02-28 84.11 84.11 84.11 84.11 0.0M
2025-02-27 83.99 86.17 83.99 86.17 0.0M
2025-02-25 81.98 83.18 81.98 83.18 0.0M
2025-02-24 85.07 85.07 80.62 82.50 0.0M
2025-02-21 83.01 84.45 83.01 84.45 0.0M
2025-02-20 80.70 85.55 80.70 80.79 0.0M
2025-02-18 81.80 81.80 81.80 81.80 0.0M
2025-02-14 81.01 81.98 80.95 80.95 0.0M
2025-02-13 85.02 85.02 83.37 83.37 0.0M
2025-02-12 80.46 82.31 80.46 82.31 0.0M
2025-02-11 83.41 83.41 81.53 81.53 0.0M
2025-02-10 81.63 86.06 81.63 86.06 0.0M
2025-02-07 84.08 84.08 84.08 84.08 0.0M
2025-02-06 83.34 83.34 81.33 81.33 0.0M
2025-02-04 82.32 83.72 80.28 83.72 0.0M
2025-02-03 81.97 84.02 80.13 84.02 0.0M
2025-01-31 81.85 85.13 81.85 85.13 0.0M
2025-01-30 85.02 85.02 82.26 82.26 0.0M
2025-01-29 83.73 85.22 81.62 83.44 0.0M
2025-01-28 83.18 85.88 81.66 85.88 0.0M
2025-01-27 85.05 85.05 81.23 81.23 0.0M
2025-01-24 83.32 83.53 80.17 83.53 0.0M
2025-01-23 80.52 82.35 79.29 80.62 0.0M
2025-01-22 83.69 83.69 80.50 80.89 0.0M
2025-01-21 79.81 83.48 79.81 80.08 0.0M
2025-01-17 80.16 80.16 78.31 78.31 0.0M
2025-01-16 80.44 80.78 80.06 80.06 0.0M
2025-01-15 80.26 82.48 80.26 82.48 0.0M
2025-01-14 80.83 80.83 78.77 80.75 0.0M
2025-01-13 78.92 81.41 77.03 81.41 0.0M
2025-01-10 80.89 81.39 79.15 81.39 0.0M
2025-01-08 82.31 82.31 81.70 81.70 0.0M
2025-01-07 80.30 82.53 80.30 82.53 0.0M
2025-01-06 80.44 82.39 80.44 82.38 0.0M
2025-01-03 84.39 84.60 83.02 84.45 0.0M
2025-01-02 82.37 82.37 81.00 81.00 0.0M