CSIOY | CasioCmpter UnspADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CasioCmpter UnspADR (CSIOY)

OTC

$131.25-$1.62 (-1.22%)

Price as of Sep 11, 2026

N/A
Market Cap
54.18%
1-Year Change
Consumer Electronics
Industry

1 Month
-8.24%

Low Price$131.25

High Price$164.77
3 Months
+19.18%

Low Price$105.08

High Price$164.77
1 Year
+54.18%

Low Price$76.14

High Price$164.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	124.70	131.25	124.70	131.25	-1.22%	6
09/10/2026	133.16	136.16	132.87	132.87	-5.94%	26
09/09/2026	135.51	141.25	135.51	141.25	+2.15%	2
09/08/2026	133.74	138.27	133.74	138.27	-7.84%	3
09/03/2026	150.05	150.05	150.05	150.05	-3.67%	1
09/01/2026	162.32	162.32	155.77	155.77	-5.47%	2
08/31/2026	161.32	164.77	157.00	164.77	+10.41%	20
08/28/2026	149.90	149.90	149.24	149.24	-2.05%	105
08/27/2026	152.36	152.36	152.36	152.36	-3.70%	3
08/26/2026	152.66	158.22	152.66	158.22	+7.11%	64
08/25/2026	147.72	147.72	147.72	147.72	-3.22%	1
08/21/2026	152.64	152.64	152.64	152.64	+0.62%	1
08/19/2026	151.70	151.70	151.70	151.70	+0.81%	1
08/17/2026	150.49	150.49	150.49	150.49	-2.29%	1
08/13/2026	156.24	156.50	150.27	154.01	-1.45%	19
08/12/2026	155.63	156.27	151.22	156.27	+9.26%	33
08/06/2026	148.00	149.65	143.03	143.03	-3.36%	19
08/05/2026	148.01	148.01	148.01	148.01	+5.49%	3
08/04/2026	136.44	140.31	136.44	140.31	+1.96%	1,401
08/03/2026	133.19	139.97	126.40	137.61	+30.96%	11
07/22/2026	105.08	105.08	105.08	105.08	-9.41%	20
07/21/2026	116.00	116.00	116.00	116.00	-2.20%	1
07/14/2026	118.62	118.62	118.61	118.61	+4.52%	2
07/13/2026	113.49	113.49	113.49	113.49	-7.24%	1
07/01/2026	122.34	122.34	122.34	122.34	-1.51%	1
06/30/2026	122.33	124.22	122.33	124.22	+3.11%	2
06/29/2026	125.30	125.30	120.48	120.48	-2.23%	27
06/26/2026	123.22	123.22	123.22	123.22	+7.12%	1
06/25/2026	115.03	115.03	115.03	115.03	+0.50%	2
06/24/2026	114.46	114.46	114.46	114.46	-2.00%	1
06/22/2026	116.80	116.80	116.80	116.80	+0.69%	1
06/18/2026	118.40	118.40	115.99	115.99	+5.90%	2
06/16/2026	112.00	112.00	109.18	109.53	-0.54%	102
06/11/2026	105.00	110.13	105.00	110.13	-6.84%	58
06/09/2026	118.21	118.21	118.21	118.21	+4.13%	1
06/05/2026	110.87	113.52	110.87	113.52	+3.23%	11
06/04/2026	120.45	120.45	109.83	109.97	-6.43%	13
06/03/2026	117.53	117.53	117.53	117.53	+2.53%	2
06/02/2026	114.62	114.62	114.62	114.62	+8.32%	1
05/28/2026	115.36	115.36	105.82	105.82	-7.62%	6
05/27/2026	104.88	114.55	104.88	114.55	+8.37%	3
05/26/2026	108.00	108.75	105.70	105.70	+0.16%	232
05/22/2026	105.53	105.53	105.53	105.53	+10.54%	1
05/21/2026	95.29	95.47	95.29	95.47	-12.31%	5
05/18/2026	108.87	108.87	108.87	108.87	-3.12%	3
05/15/2026	112.38	112.38	112.38	112.38	+11.36%	3
05/14/2026	111.65	111.65	100.92	100.92	-7.35%	12
05/13/2026	109.30	109.30	108.93	108.93	+5.61%	10
05/12/2026	103.14	103.14	103.14	103.14	+1.98%	6
05/11/2026	101.14	101.14	101.14	101.14	+0.29%	16
05/08/2026	100.85	100.85	100.85	100.85	-2.08%	19
05/07/2026	100.09	102.99	100.09	102.99	-0.35%	3
05/06/2026	103.35	103.35	103.35	103.35	+2.95%	1
05/04/2026	100.39	100.39	100.39	100.39	-0.86%	1
05/01/2026	101.26	101.26	101.26	101.26	+2.92%	1
04/29/2026	98.39	98.39	98.39	98.39	-1.54%	2
04/28/2026	99.56	99.92	99.56	99.92	-1.25%	4
04/27/2026	98.99	101.19	98.99	101.19	-6.28%	11
04/24/2026	107.97	107.97	107.97	107.97	-0.94%	4
04/23/2026	103.99	109.00	103.99	109.00	0.00%	3
04/22/2026	101.76	109.00	101.76	109.00	+5.84%	2
04/21/2026	102.99	102.99	102.99	102.99	-2.17%	3
04/20/2026	102.90	105.27	102.90	105.27	-3.98%	7
04/17/2026	109.64	109.64	109.64	109.64	-2.54%	12
04/16/2026	111.22	112.49	111.22	112.49	+2.93%	6
04/15/2026	109.29	109.29	109.29	109.29	+2.62%	1
04/14/2026	107.47	107.47	106.50	106.50	-2.43%	10
04/13/2026	109.17	109.17	109.15	109.15	+4.88%	8
04/10/2026	104.21	109.00	104.07	104.07	-1.67%	23
04/09/2026	103.40	105.84	99.37	105.84	+3.46%	37
04/08/2026	102.30	102.85	102.30	102.30	-2.94%	16
04/07/2026	101.30	105.40	101.30	105.40	+9.25%	80
04/06/2026	105.05	105.05	96.48	96.48	-2.83%	23
04/02/2026	94.01	99.29	94.01	99.29	+10.41%	1,518
03/31/2026	89.93	89.93	89.93	89.93	+0.22%	10
03/30/2026	92.00	92.00	89.73	89.73	-2.52%	4
03/27/2026	83.61	92.05	83.60	92.05	-4.71%	40
03/26/2026	96.10	96.60	96.10	96.60	+8.81%	25
03/24/2026	87.40	88.78	87.40	88.78	-0.50%	113
03/23/2026	89.23	89.23	89.23	89.23	-0.53%	115
03/20/2026	89.70	89.70	89.70	89.70	+0.17%	21
03/19/2026	90.70	90.70	89.55	89.55	-3.50%	12
03/18/2026	92.80	92.80	92.80	92.80	+2.20%	3
03/17/2026	90.51	91.55	90.51	90.80	+1.97%	4,394
03/16/2026	89.05	89.05	89.05	89.05	-0.24%	3
03/13/2026	87.90	89.34	87.90	89.26	-0.12%	4
03/12/2026	87.54	89.51	87.54	89.37	+1.39%	13
03/09/2026	88.02	88.15	88.02	88.15	+1.26%	7
03/06/2026	86.96	87.05	86.70	87.05	-3.55%	16
03/05/2026	90.25	90.25	90.25	90.25	-2.21%	1
03/03/2026	90.28	92.29	90.28	92.29	-7.16%	4
02/26/2026	105.49	107.49	99.41	99.41	-5.10%	28
02/24/2026	104.33	104.75	104.33	104.75	+0.29%	7
02/20/2026	98.85	104.44	98.85	104.44	+6.23%	6
02/18/2026	108.30	108.30	98.32	98.32	+0.91%	16
02/17/2026	101.11	101.11	97.16	97.43	-2.30%	109
02/13/2026	109.40	109.90	99.72	99.72	-10.28%	104
02/12/2026	111.38	111.38	101.00	111.15	+2.14%	9
02/11/2026	108.82	108.82	108.82	108.82	+4.04%	2
02/10/2026	108.20	108.20	101.10	104.60	-2.88%	14