Casio Computer Co Ltd ADR (CSIOY)

CSIOY
🏛️ Vereinigte Staaten →
81.68
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 82.80 82.80 82.80 82.80 0.0M
2024-12-30 82.92 84.45 82.92 84.45 0.0M
2024-12-26 86.20 86.20 82.50 82.50 0.0M
2024-12-24 85.31 85.70 78.80 78.80 0.0M
2024-12-23 82.40 82.40 82.40 82.40 0.0M
2024-12-20 86.10 86.10 86.10 86.10 0.0M
2024-12-19 81.75 85.75 81.75 85.75 0.0M
2024-12-18 80.37 87.75 79.80 79.80 0.0M
2024-12-17 81.33 81.85 81.10 81.10 0.0M
2024-12-16 85.50 87.40 85.50 87.40 0.0M
2024-12-13 86.65 86.65 83.43 83.43 0.0M
2024-12-12 84.62 84.62 84.20 84.20 0.0M
2024-12-11 81.14 84.92 81.14 83.29 0.0M
2024-12-10 81.08 84.50 80.33 80.33 0.0M
2024-12-09 85.04 85.04 81.39 84.34 0.0M
2024-12-06 83.11 84.75 83.11 84.75 0.0M
2024-12-05 81.94 81.94 79.95 79.95 0.0M
2024-12-04 78.30 78.30 78.30 78.30 0.0M
2024-12-03 79.89 80.64 79.89 80.64 0.0M
2024-12-02 76.90 80.20 76.90 77.46 0.0M
2024-11-27 71.76 71.76 70.45 70.45 0.0M
2024-11-26 69.92 70.05 69.07 70.02 0.0M
2024-11-25 71.88 72.63 71.88 72.63 0.0M
2024-11-22 71.55 71.55 71.55 71.55 0.0M
2024-11-21 67.97 69.83 67.97 69.60 0.0M
2024-11-20 69.17 71.19 67.46 70.98 0.0M
2024-11-19 69.95 70.02 69.93 69.93 0.0M
2024-11-18 69.83 71.68 67.57 67.57 0.0M
2024-11-15 69.58 72.06 69.57 69.74 0.0M
2024-11-14 69.34 71.24 67.87 69.58 0.0M
2024-11-13 70.02 71.62 69.95 71.62 0.0M
2024-11-12 69.45 71.37 68.74 71.37 0.0M
2024-11-11 70.22 70.32 68.11 69.53 0.0M
2024-11-08 70.87 71.09 70.87 71.09 0.0M
2024-11-07 70.28 75.26 70.28 71.39 0.0M
2024-11-04 72.85 75.15 70.50 75.15 0.0M
2024-11-01 72.45 74.40 72.34 72.34 0.0M
2024-10-31 72.56 72.56 70.90 70.90 0.0M
2024-10-30 70.75 70.75 70.75 70.75 0.0M
2024-10-29 72.94 72.94 70.66 70.66 0.0M
2024-10-28 73.56 75.80 71.63 75.80 0.0M
2024-10-25 71.81 71.81 71.81 71.81 0.0M
2024-10-24 73.37 75.92 71.72 71.72 0.0M
2024-10-23 76.05 76.14 76.05 76.14 0.0M
2024-10-22 75.07 76.10 73.79 73.79 0.0M
2024-10-21 76.93 77.70 76.93 77.70 0.0M
2024-10-18 80.51 80.51 77.46 80.08 0.0M
2024-10-17 78.24 79.28 77.90 77.90 0.0M
2024-10-15 77.69 77.69 77.69 77.69 0.0M
2024-10-14 80.67 80.68 80.67 80.68 0.0M
2024-10-11 81.17 81.17 77.87 77.87 0.0M
2024-10-10 81.00 82.09 80.59 82.09 0.0M
2024-10-09 78.76 78.76 78.01 78.01 0.0M
2024-10-08 79.19 79.19 79.19 79.19 0.0M
2024-10-07 81.02 82.69 81.02 82.69 0.0M
2024-10-04 80.89 80.89 80.89 80.89 0.0M
2024-10-03 81.89 81.89 79.56 79.56 0.0M
2024-10-02 82.30 82.30 78.46 78.46 0.0M
2024-10-01 83.74 83.74 81.73 81.73 0.0M
2024-09-30 82.99 84.89 81.16 84.89 0.0M
2024-09-27 82.35 82.35 82.35 82.35 0.0M
2024-09-26 82.25 84.21 82.25 84.21 0.0M
2024-09-25 83.16 83.16 83.16 83.16 0.0M
2024-09-24 78.96 82.43 78.96 82.43 0.0M
2024-09-23 79.99 81.48 79.22 81.48 0.0M
2024-09-20 75.80 75.80 75.80 75.80 0.0M
2024-09-19 81.46 81.46 81.46 81.46 0.0M
2024-09-18 80.05 83.05 80.05 83.05 0.0M
2024-09-17 82.81 83.30 82.81 83.30 0.0M
2024-09-16 81.11 82.00 80.02 82.00 0.0M
2024-09-13 81.08 81.08 79.56 79.56 0.0M
2024-09-12 81.48 83.67 81.48 83.67 0.0M
2024-09-11 78.94 78.94 78.94 78.94 0.0M
2024-09-10 81.16 81.16 79.26 79.26 0.0M
2024-09-06 76.64 76.64 76.64 76.64 0.0M
2024-09-05 80.56 80.56 79.36 79.36 0.0M
2024-09-04 79.15 79.75 77.11 77.11 0.0M
2024-09-03 80.75 80.75 77.51 77.51 0.0M
2024-08-30 80.60 80.60 80.34 80.34 0.0M
2024-08-28 78.15 82.72 78.15 82.72 0.0M
2024-08-26 79.30 83.06 79.30 83.06 0.0M
2024-08-23 79.32 79.32 79.32 79.32 0.0M
2024-08-22 81.50 81.50 77.92 77.92 0.0M
2024-08-21 79.47 81.23 77.58 81.23 0.0M
2024-08-20 79.79 80.99 77.87 80.99 0.0M
2024-08-19 78.24 78.24 77.88 77.88 0.0M
2024-08-16 77.19 78.88 77.19 78.88 0.0M
2024-08-15 76.75 76.83 76.75 76.83 0.0M
2024-08-13 77.32 78.89 77.32 78.89 0.0M
2024-08-12 77.50 79.55 75.16 75.17 0.0M
2024-08-09 74.83 77.32 74.83 77.32 0.0M
2024-08-08 77.27 78.00 77.01 77.01 0.0M
2024-08-07 77.25 77.25 75.80 75.80 0.0M
2024-08-05 75.15 78.24 75.15 78.24 0.0M
2024-08-02 78.54 78.54 77.01 77.01 0.0M
2024-08-01 78.10 78.10 78.10 78.10 0.0M
2024-07-31 82.00 82.00 82.00 82.00 0.0M
2024-07-30 78.22 78.22 76.75 78.22 0.0M
2024-07-29 79.05 79.14 79.05 79.14 0.0M
2024-07-26 79.91 79.91 77.05 77.05 0.0M
2024-07-25 78.70 78.70 77.20 77.20 0.0M
2024-07-24 76.61 76.61 76.61 76.61 0.0M
2024-07-23 80.00 80.00 79.86 79.86 0.0M
2024-07-22 78.54 80.21 76.74 80.21 0.0M
2024-07-19 77.92 77.92 77.21 77.21 0.0M
2024-07-18 78.86 79.53 77.95 77.95 0.0M
2024-07-16 77.08 78.76 75.19 78.76 0.0M
2024-07-15 77.64 77.68 77.43 77.43 0.0M
2024-07-12 77.03 77.03 75.09 75.09 0.0M
2024-07-11 76.55 76.55 74.78 74.78 0.0M
2024-07-10 72.39 76.06 72.39 76.06 0.0M
2024-07-09 75.05 75.95 73.11 75.95 0.0M
2024-07-08 74.42 74.42 74.42 74.42 0.0M
2024-07-05 75.42 75.42 75.41 75.41 0.0M
2024-07-03 73.00 73.00 73.00 73.00 0.0M
2024-07-02 74.58 76.09 73.06 76.09 0.0M
2024-07-01 72.54 76.11 72.54 74.20 0.0M
2024-06-28 76.61 77.27 72.85 75.04 0.0M
2024-06-27 73.20 77.82 73.20 77.32 0.0M
2024-06-26 72.88 77.32 72.88 77.32 0.0M
2024-06-25 77.44 77.44 74.00 74.00 0.0M
2024-06-24 75.50 75.50 75.23 75.23 0.0M
2024-06-21 76.03 76.90 74.05 76.90 0.0M
2024-06-20 76.05 77.69 74.18 76.50 0.0M
2024-06-18 74.42 75.48 73.71 73.71 0.0M
2024-06-13 75.21 75.53 75.18 75.53 0.0M
2024-06-12 74.95 74.95 74.95 74.95 0.0M
2024-06-11 76.22 76.22 74.25 75.00 0.0M
2024-06-10 72.50 74.01 72.50 74.01 0.0M
2024-06-07 77.00 77.00 73.62 76.80 0.0M
2024-06-06 72.28 77.03 72.28 77.03 0.0M
2024-06-05 73.57 73.57 73.57 73.57 0.0M
2024-06-04 78.15 78.15 74.17 74.17 0.0M
2024-06-03 76.52 76.52 74.65 74.65 0.0M
2024-05-31 75.44 75.57 73.89 75.57 0.0M
2024-05-30 73.43 74.66 72.93 72.93 0.0M
2024-05-29 71.63 73.42 71.63 73.42 0.0M
2024-05-28 74.53 75.11 70.90 70.90 0.0M
2024-05-24 75.24 75.24 70.83 70.83 0.0M
2024-05-23 72.65 73.01 72.65 73.01 0.0M
2024-05-22 72.24 75.12 72.24 75.12 0.0M
2024-05-21 72.07 75.96 72.07 72.64 0.0M
2024-05-20 75.63 75.63 73.38 73.38 0.0M
2024-05-17 72.29 75.63 72.29 75.63 0.0M
2024-05-16 76.81 77.07 73.20 77.07 0.0M
2024-05-15 76.75 76.75 73.56 73.56 0.0M
2024-05-14 81.50 81.50 81.45 81.45 0.0M
2024-05-13 80.97 85.21 80.97 85.21 0.0M
2024-05-10 81.46 83.95 81.46 83.95 0.0M
2024-05-08 83.60 83.60 83.60 83.60 0.0M
2024-05-07 84.43 84.55 84.43 84.55 0.0M
2024-05-06 87.38 87.38 83.26 83.26 0.0M
2024-05-03 85.77 86.10 84.90 86.10 0.0M
2024-05-02 84.97 84.97 84.97 84.97 0.0M
2024-05-01 85.42 85.42 85.42 85.42 0.0M
2024-04-30 82.65 83.58 81.90 81.90 0.0M
2024-04-29 83.33 85.16 81.96 81.96 0.0M
2024-04-26 80.75 80.75 80.75 80.75 0.0M
2024-04-25 83.08 84.38 83.08 84.38 0.0M
2024-04-24 85.92 86.60 85.15 86.60 0.0M
2024-04-23 82.90 87.15 82.90 87.15 0.0M
2024-04-22 86.39 86.39 86.39 86.39 0.0M
2024-04-19 84.41 84.41 84.41 84.41 0.0M
2024-04-18 86.89 87.51 85.18 85.18 0.0M
2024-04-17 84.48 86.40 82.59 86.40 0.0M
2024-04-16 85.36 85.36 85.36 85.36 0.0M
2024-04-15 88.21 88.21 85.89 85.89 0.0M
2024-04-12 86.44 89.96 86.44 86.45 0.0M
2024-04-11 88.35 88.35 87.62 87.62 0.0M
2024-04-10 91.41 91.41 89.12 89.12 0.0M
2024-04-09 89.38 89.38 87.90 89.02 0.0M
2024-04-08 88.23 92.02 88.23 92.02 0.0M
2024-04-05 88.77 88.77 88.77 88.77 0.0M
2024-04-04 89.90 90.65 89.90 90.65 0.0M
2024-04-03 89.27 89.27 89.09 89.09 0.0M
2024-04-02 89.30 89.50 89.30 89.50 0.0M
2024-04-01 88.55 92.00 88.55 89.98 0.0M
2024-03-28 86.49 86.49 86.30 86.30 0.0M
2024-03-27 84.50 87.93 84.50 87.93 0.0M
2024-03-26 86.45 86.45 83.48 84.49 0.0M
2024-03-25 84.50 84.50 84.50 84.50 0.0M
2024-03-22 84.20 84.70 84.20 84.70 0.0M
2024-03-21 86.80 86.80 86.80 86.80 0.0M
2024-03-20 85.65 86.11 85.65 86.11 0.0M
2024-03-19 85.75 85.75 82.35 84.05 0.0M
2024-03-18 83.00 86.26 83.00 84.88 0.0M
2024-03-15 85.38 85.38 81.73 81.73 0.0M
2024-03-13 80.80 82.25 79.45 82.25 0.0M
2024-03-12 78.35 79.48 78.35 79.48 0.0M
2024-03-11 80.03 80.06 78.40 78.40 0.0M
2024-03-08 79.75 79.75 79.75 79.75 0.0M
2024-03-07 80.28 80.28 78.45 78.45 0.0M
2024-03-06 79.77 79.77 77.98 77.98 0.0M
2024-03-05 76.97 76.97 76.80 76.80 0.0M
2024-03-04 81.43 81.43 78.94 78.94 0.0M
2024-03-01 79.10 80.67 79.10 80.67 0.0M
2024-02-29 79.97 80.08 78.45 80.08 0.0M
2024-02-28 80.00 82.00 78.44 82.00 0.0M
2024-02-27 79.87 79.87 79.87 79.87 0.0M
2024-02-26 78.61 78.61 78.20 78.20 0.0M
2024-02-23 77.60 81.60 77.60 78.15 0.0M
2024-02-22 79.17 82.20 79.17 82.20 0.0M
2024-02-21 78.78 79.14 77.70 78.95 0.0M
2024-02-20 80.60 80.60 76.50 80.60 0.0M
2024-02-16 77.67 78.08 76.60 78.08 0.0M
2024-02-15 75.75 78.60 75.75 78.60 0.0M
2024-02-14 77.65 79.55 75.96 76.32 0.0M
2024-02-13 79.53 79.53 75.95 75.95 0.0M
2024-02-12 76.05 80.50 76.05 76.10 0.0M
2024-02-09 78.50 78.87 77.92 77.92 0.0M
2024-02-08 81.85 81.85 78.35 81.51 0.0M
2024-02-07 84.00 84.49 83.51 84.49 0.0M
2024-02-06 88.50 88.50 84.10 86.49 0.0M
2024-02-05 82.66 87.65 82.66 85.01 0.0M
2024-02-02 89.00 89.00 83.10 87.85 0.0M
2024-02-01 85.93 86.71 85.93 86.71 0.0M
2024-01-31 85.42 85.42 85.42 85.42 0.0M
2024-01-30 87.46 87.46 87.44 87.46 0.0M
2024-01-29 86.22 87.15 86.22 87.15 0.0M
2024-01-26 86.48 86.48 86.48 86.48 0.0M
2024-01-25 86.86 86.86 86.86 86.86 0.0M
2024-01-24 86.59 87.34 86.56 87.34 0.0M
2024-01-22 85.95 86.94 85.95 86.11 0.0M
2024-01-19 85.70 85.70 85.70 85.70 0.0M
2024-01-18 87.60 87.60 86.54 86.54 0.0M
2024-01-17 86.97 87.05 86.97 87.05 0.0M
2024-01-16 88.43 88.43 86.79 86.79 0.0M
2024-01-12 87.69 88.70 87.69 88.70 0.0M
2024-01-11 84.75 86.00 84.75 86.00 0.0M
2024-01-10 85.12 85.17 85.12 85.17 0.0M
2024-01-09 84.50 86.90 84.50 86.90 0.0M
2024-01-08 85.28 87.20 83.50 85.17 0.0M
2024-01-05 84.67 84.67 84.67 84.67 0.0M
2024-01-04 85.03 85.03 83.55 83.55 0.0M
2024-01-03 85.12 85.15 83.90 85.15 0.0M
2024-01-02 87.66 87.66 83.55 83.55 0.0M