S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

CasioCmpter UnspADR (CSIOY)

OTC

$117.53+$2.91 (+2.53%)

Price as of Jun 03, 2026

N/A
Market Cap
68.57%
1-Year Change
Consumer Electronics
Industry

1 Month
+16.06%

Low Price$95.47

High Price$117.53
3 Months
+27.34%

Low Price$87.05

High Price$117.53
1 Year
+68.57%

Low Price$72.17

High Price$117.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
02/09/2026	107.70	107.70	107.70	107.70	+8.42%	3
02/06/2026	99.33	99.33	99.33	99.33	-1.06%	1
02/05/2026	98.00	105.21	98.00	100.40	-0.22%	43
02/04/2026	95.95	100.62	95.95	100.62	+1.69%	11
02/03/2026	102.38	102.38	98.95	98.95	-1.05%	31
02/02/2026	97.75	100.00	97.75	100.00	+2.38%	266
01/30/2026	95.32	97.68	95.32	97.68	+1.75%	48
01/29/2026	95.25	96.00	93.78	96.00	+10.80%	187
01/28/2026	86.65	86.65	86.65	86.65	+2.54%	8
01/27/2026	84.50	84.50	84.50	84.50	+2.16%	191
01/26/2026	82.47	82.72	82.47	82.72	+0.38%	10
01/23/2026	80.65	82.41	80.65	82.41	+0.04%	122
01/22/2026	82.38	82.38	82.31	82.38	+1.55%	29
01/21/2026	82.20	82.20	80.88	81.12	-2.16%	33
01/20/2026	82.85	82.91	82.51	82.91	-1.01%	31
01/16/2026	83.51	83.76	83.51	83.76	-1.26%	19
01/15/2026	84.82	84.82	84.82	84.82	+2.29%	1,901
01/14/2026	81.37	82.92	81.37	82.92	-0.86%	3
01/13/2026	85.55	85.55	83.64	83.64	+0.95%	603
01/12/2026	81.89	82.85	81.79	82.85	+1.19%	242
01/09/2026	81.88	81.88	81.88	81.88	+0.26%	4
01/08/2026	81.67	81.67	81.67	81.67	+0.08%	5
01/07/2026	80.70	81.60	80.70	81.60	-1.38%	10
01/06/2026	80.45	82.75	80.45	82.75	+0.91%	46
01/05/2026	81.20	82.10	81.20	82.00	+1.18%	1,070
01/02/2026	81.05	81.25	81.05	81.05	+0.32%	12
12/31/2025	80.79	80.79	79.28	80.79	-1.92%	10
12/30/2025	82.36	82.36	82.36	82.36	+1.50%	2
12/23/2025	81.15	81.15	81.15	81.15	+0.83%	4
12/22/2025	81.06	81.06	80.48	80.48	+0.98%	5
12/19/2025	79.70	79.70	79.70	79.70	-2.78%	2
12/18/2025	81.98	81.98	81.98	81.98	-0.35%	22
12/17/2025	82.27	82.27	82.27	82.27	+0.15%	2
12/16/2025	80.51	82.15	80.51	82.15	-0.67%	16
12/15/2025	82.71	82.71	82.71	82.71	-1.09%	5
12/12/2025	81.43	83.62	81.43	83.62	+3.22%	3
12/11/2025	81.01	81.56	81.01	81.02	+0.02%	15