7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,921.27

+601.92

+0.78%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Casio Computer Co.,Ltd. (CSIOY)

138.07 -10.48 (-7.05%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	138.07	138.07	138.07	138.07	138.07	100
Oct 29, 2026	148.55	148.55	148.55	148.55	148.55	100
Oct 28, 2026	147.33	147.33	147.33	147.33	147.33	-
Oct 27, 2026	147.33	147.33	147.33	147.33	147.33	100
Oct 26, 2026	141.30	141.30	141.30	141.30	141.30	100
Oct 23, 2026	149.22	149.22	149.22	149.22	149.22	-
Oct 22, 2026	149.22	149.22	149.22	149.22	149.22	100
Oct 21, 2026	143.23	143.23	143.23	143.23	143.23	-
Oct 20, 2026	143.00	143.23	143.00	143.23	143.23	100
Oct 19, 2026	150.00	150.00	150.00	150.00	150.00	-
Oct 16, 2026	150.00	150.00	150.00	150.00	150.00	-
Oct 15, 2026	150.00	150.00	150.00	150.00	150.00	-
Oct 14, 2026	150.00	150.00	150.00	150.00	150.00	-
Oct 13, 2026	136.45	150.00	136.45	150.00	150.00	100
Oct 12, 2026	146.27	146.27	146.27	146.27	146.27	-
Oct 9, 2026	146.27	146.27	146.27	146.27	146.27	-
Oct 8, 2026	146.27	146.27	146.27	146.27	146.27	100
Oct 7, 2026	146.30	146.30	146.30	146.30	146.30	-
Oct 6, 2026	146.30	146.30	146.30	146.30	146.30	-
Oct 5, 2026	146.30	146.30	146.30	146.30	146.30	-
Oct 2, 2026	146.30	146.30	146.30	146.30	146.30	100
Oct 1, 2026	140.21	140.21	140.21	140.21	140.21	100
Sep 30, 2026	135.23	135.23	135.23	135.23	135.23	100
Sep 29, 2026	145.30	145.30	139.99	139.99	139.99	100
Sep 28, 2026	137.79	137.79	137.79	137.79	137.79	100
Sep 25, 2026	144.08	144.08	144.08	144.08	144.08	-
Sep 24, 2026	140.17	144.08	140.17	144.08	144.08	100
Sep 23, 2026	146.85	146.85	146.85	146.85	146.85	100
Sep 22, 2026	143.60	143.60	143.60	143.60	143.60	-
Sep 21, 2026	143.60	143.60	143.60	143.60	143.60	100
Sep 18, 2026	135.95	135.95	135.95	135.95	135.95	100
Sep 17, 2026	143.01	145.56	143.01	145.56	145.56	100
Sep 16, 2026	134.04	134.04	134.04	134.04	134.04	-
Sep 15, 2026	127.49	134.04	127.49	134.04	134.04	100
Sep 14, 2026	132.13	135.11	132.13	132.25	132.25	100
Sep 11, 2026	124.70	131.25	124.70	131.25	131.25	100
Sep 10, 2026	133.16	136.16	132.87	132.87	132.87	100
Sep 9, 2026	135.51	141.25	135.51	141.25	141.25	100
Sep 8, 2026	133.74	138.27	133.74	138.27	138.27	100
Sep 4, 2026	150.05	150.05	150.05	150.05	150.05	-
Sep 3, 2026	150.05	150.05	150.05	150.05	150.05	100
Sep 2, 2026	155.77	155.77	155.77	155.77	155.77	-
Sep 1, 2026	162.32	162.32	155.77	155.77	155.77	100
Aug 31, 2026	161.32	164.77	157.00	164.77	164.77	100
Aug 28, 2026	149.90	149.90	149.24	149.24	149.24	100
Aug 27, 2026	152.36	152.36	152.36	152.36	152.36	100
Aug 26, 2026	152.66	158.22	152.66	158.22	158.22	100
Aug 25, 2026	147.72	147.72	147.72	147.72	147.72	100
Aug 24, 2026	152.64	152.64	152.64	152.64	152.64	-
Aug 21, 2026	152.64	152.64	152.64	152.64	152.64	100
Aug 20, 2026	151.70	151.70	151.70	151.70	151.70	-
Aug 19, 2026	151.70	151.70	151.70	151.70	151.70	100
Aug 18, 2026	150.49	150.49	150.49	150.49	150.49	-
Aug 17, 2026	150.49	150.49	150.49	150.49	150.49	100
Aug 14, 2026	154.01	154.01	154.01	154.01	154.01	-
Aug 13, 2026	156.24	156.50	150.27	154.01	154.01	100
Aug 12, 2026	155.63	156.27	151.22	156.27	156.27	100
Aug 11, 2026	143.03	143.03	143.03	143.03	143.03	-
Aug 10, 2026	143.03	143.03	143.03	143.03	143.03	-
Aug 7, 2026	143.03	143.03	143.03	143.03	143.03	-
Aug 6, 2026	148.00	149.65	143.03	143.03	143.03	100
Aug 5, 2026	148.01	148.01	148.01	148.01	148.01	100
Aug 4, 2026	136.44	140.31	136.44	140.31	140.31	1,400
Aug 3, 2026	126.40	139.97	126.40	137.61	137.61	100
Jul 31, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 30, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 29, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 28, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 27, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 24, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 23, 2026	105.08	105.08	105.08	105.08	105.08	-
Jul 22, 2026	105.08	105.08	105.08	105.08	105.08	100
Jul 21, 2026	116.00	116.00	116.00	116.00	116.00	100
Jul 20, 2026	118.61	118.61	118.61	118.61	118.61	-
Jul 17, 2026	118.61	118.61	118.61	118.61	118.61	-
Jul 16, 2026	118.61	118.61	118.61	118.61	118.61	-
Jul 15, 2026	118.61	118.61	118.61	118.61	118.61	-
Jul 14, 2026	118.62	118.62	118.61	118.61	118.61	100
Jul 13, 2026	113.49	113.49	113.49	113.49	113.49	100
Jul 10, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 9, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 8, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 7, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 6, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 2, 2026	122.34	122.34	122.34	122.34	122.34	-
Jul 1, 2026	122.34	122.34	122.34	122.34	122.34	100
Jun 30, 2026	122.33	124.22	122.33	124.22	124.22	100
Jun 29, 2026	125.30	125.30	120.48	120.48	120.48	100
Jun 26, 2026	123.22	123.22	123.22	123.22	123.22	100
Jun 25, 2026	115.03	115.03	115.03	115.03	115.03	100
Jun 24, 2026	114.46	114.46	114.46	114.46	114.46	100
Jun 23, 2026	116.80	116.80	116.80	116.80	116.80	-
Jun 22, 2026	116.80	116.80	116.80	116.80	116.80	100
Jun 18, 2026	118.40	118.40	115.99	115.99	115.99	100
Jun 17, 2026	109.53	109.53	109.53	109.53	109.53	-
Jun 16, 2026	112.00	112.00	109.18	109.53	109.53	100
Jun 15, 2026	110.13	110.13	110.13	110.13	110.13	-
Jun 12, 2026	110.13	110.13	110.13	110.13	110.13	-
Jun 11, 2026	105.00	110.13	105.00	110.13	110.13	100
Jun 10, 2026	118.21	118.21	118.21	118.21	118.21	-
Jun 9, 2026	118.21	118.21	118.21	118.21	118.21	100
Jun 8, 2026	113.52	113.52	113.52	113.52	113.52	-
Jun 5, 2026	110.87	113.52	110.87	113.52	113.52	100
Jun 4, 2026	120.45	120.45	109.83	109.97	109.97	100
Jun 3, 2026	117.53	117.53	117.53	117.53	117.53	100
Jun 2, 2026	114.62	114.62	114.62	114.62	114.62	100
Jun 1, 2026	105.82	105.82	105.82	105.82	105.82	-
May 29, 2026	105.82	105.82	105.82	105.82	105.82	-
May 28, 2026	115.36	115.36	105.82	105.82	105.82	100
May 27, 2026	104.88	114.55	104.88	114.55	114.55	100
May 26, 2026	108.00	108.75	105.70	105.70	105.70	200
May 22, 2026	105.53	105.53	105.53	105.53	105.53	100
May 21, 2026	95.29	95.47	95.29	95.47	95.47	100
May 20, 2026	108.87	108.87	108.87	108.87	108.87	-
May 19, 2026	108.87	108.87	108.87	108.87	108.87	-
May 18, 2026	108.87	108.87	108.87	108.87	108.87	100
May 15, 2026	112.38	112.38	112.38	112.38	112.38	100
May 14, 2026	111.65	111.65	100.92	100.92	100.92	100
May 13, 2026	109.30	109.30	108.93	108.93	108.93	100
May 12, 2026	103.14	103.14	103.14	103.14	103.14	100
May 11, 2026	101.14	101.14	101.14	101.14	101.14	100
May 8, 2026	100.85	100.85	100.85	100.85	100.85	100
May 7, 2026	100.09	102.99	100.09	102.99	102.99	100
May 6, 2026	103.35	103.35	103.35	103.35	103.35	100
May 5, 2026	100.39	100.39	100.39	100.39	100.39	-
May 4, 2026	100.39	100.39	100.39	100.39	100.39	100
May 1, 2026	101.26	101.26	101.26	101.26	101.26	100
Apr 30, 2026	98.39	98.39	98.39	98.39	98.39	-
Apr 29, 2026	98.39	98.39	98.39	98.39	98.39	100
Apr 28, 2026	99.56	99.92	99.56	99.92	99.92	100
Apr 27, 2026	98.99	101.19	98.99	101.19	101.19	100
Apr 24, 2026	107.97	107.97	107.97	107.97	107.97	100
Apr 23, 2026	103.99	109.00	103.99	109.00	109.00	100
Apr 22, 2026	101.76	109.00	101.76	109.00	109.00	100
Apr 21, 2026	102.99	102.99	102.99	102.99	102.99	100
Apr 20, 2026	102.90	105.27	102.90	105.27	105.27	100
Apr 17, 2026	109.64	109.64	109.64	109.64	109.64	100
Apr 16, 2026	111.22	112.49	111.22	112.49	112.49	100
Apr 15, 2026	109.29	109.29	109.29	109.29	109.29	100
Apr 14, 2026	107.47	107.47	106.50	106.50	106.50	100
Apr 13, 2026	109.17	109.17	109.15	109.15	109.15	100
Apr 10, 2026	104.21	109.00	104.07	104.07	104.07	100
Apr 9, 2026	103.40	105.84	99.37	105.84	105.84	100
Apr 8, 2026	102.30	102.85	102.30	102.30	102.30	100
Apr 7, 2026	101.30	105.40	101.30	105.40	105.40	100
Apr 6, 2026	105.05	105.05	96.48	96.48	96.48	100
Apr 2, 2026	94.01	99.29	94.01	99.29	99.29	1,500
Apr 1, 2026	89.93	89.93	89.93	89.93	89.93	-
Mar 31, 2026	89.93	89.93	89.93	89.93	89.93	100
Mar 30, 2026	92.00	92.00	89.73	89.73	89.73	100
Mar 27, 2026	83.61	92.05	83.60	92.05	92.05	100
Mar 26, 2026	96.10	96.60	96.10	96.60	96.60	100
Mar 25, 2026	88.78	88.78	88.78	88.78	88.78	-
Mar 24, 2026	87.40	88.78	87.40	88.78	88.78	100
Mar 23, 2026	89.23	89.23	89.23	89.23	89.23	100
Mar 20, 2026	89.70	89.70	89.70	89.70	89.70	100
Mar 19, 2026	90.70	90.70	89.55	89.55	89.55	100
Mar 18, 2026	92.80	92.80	92.80	92.80	92.80	100
Mar 17, 2026	90.51	91.55	90.51	90.80	90.80	4,400
Mar 16, 2026	89.05	89.05	89.05	89.05	89.05	100
Mar 13, 2026	87.90	89.34	87.90	89.26	89.26	100
Mar 12, 2026	87.54	89.51	87.54	89.37	89.37	100
Mar 11, 2026	88.15	88.15	88.15	88.15	88.15	-
Mar 10, 2026	88.15	88.15	88.15	88.15	88.15	-
Mar 9, 2026	88.02	88.15	88.02	88.15	88.15	100
Mar 6, 2026	86.96	87.05	86.70	87.05	87.05	100
Mar 5, 2026	90.25	90.25	90.25	90.25	90.25	100
Mar 4, 2026	92.29	92.29	92.29	92.29	92.29	-
Mar 3, 2026	90.28	92.29	90.28	92.29	92.29	100
Mar 2, 2026	99.41	99.41	99.41	99.41	99.41	-
Feb 27, 2026	99.41	99.41	99.41	99.41	99.41	-
Feb 26, 2026	105.49	107.49	99.41	99.41	99.41	100
Feb 25, 2026	104.75	104.75	104.75	104.75	104.75	-
Feb 24, 2026	104.33	104.75	104.33	104.75	104.75	100
Feb 23, 2026	104.44	104.44	104.44	104.44	104.44	-
Feb 20, 2026	98.85	104.44	98.85	104.44	104.44	100
Feb 19, 2026	98.32	98.32	98.32	98.32	98.32	-
Feb 18, 2026	108.30	108.30	98.32	98.32	98.32	100
Feb 17, 2026	101.11	101.11	97.16	97.43	97.43	100
Feb 13, 2026	109.40	109.90	99.72	99.72	99.72	100
Feb 12, 2026	111.38	111.38	101.00	111.15	111.15	100
Feb 11, 2026	108.82	108.82	108.82	108.82	108.82	100
Feb 10, 2026	108.20	108.20	101.10	104.60	104.60	100
Feb 9, 2026	107.70	107.70	107.70	107.70	107.70	100
Feb 6, 2026	99.33	99.33	99.33	99.33	99.33	100
Feb 5, 2026	98.00	105.21	98.00	100.40	100.40	100
Feb 4, 2026	95.95	100.62	95.95	100.62	100.62	100
Feb 3, 2026	102.38	102.38	98.95	98.95	98.95	100
Feb 2, 2026	97.75	100.00	97.75	100.00	100.00	300
Jan 30, 2026	95.32	97.68	95.32	97.68	97.68	100
Jan 29, 2026	95.25	96.00	93.78	96.00	96.00	200
Jan 28, 2026	86.65	86.65	86.65	86.65	86.65	100
Jan 27, 2026	84.50	84.50	84.50	84.50	84.50	200
Jan 26, 2026	82.47	82.72	82.47	82.72	82.72	100
Jan 23, 2026	80.65	82.41	80.65	82.41	82.41	100
Jan 22, 2026	82.38	82.38	82.31	82.38	82.38	100
Jan 21, 2026	82.20	82.20	80.88	81.12	81.12	100
Jan 20, 2026	82.85	82.91	82.51	82.91	82.91	100
Jan 16, 2026	83.51	83.76	83.51	83.76	83.76	100
Jan 15, 2026	84.82	84.82	84.82	84.82	84.82	1,900
Jan 14, 2026	81.37	82.92	81.37	82.92	82.92	100
Jan 13, 2026	85.55	85.55	83.64	83.64	83.64	600
Jan 12, 2026	81.89	82.85	81.79	82.85	82.85	200
Jan 9, 2026	81.88	81.88	81.88	81.88	81.88	100
Jan 8, 2026	81.67	81.67	81.67	81.67	81.67	100
Jan 7, 2026	80.70	81.60	80.70	81.60	81.60	100
Jan 6, 2026	80.45	82.75	80.45	82.75	82.75	100
Jan 5, 2026	81.20	82.10	81.20	82.00	82.00	1,100
Jan 2, 2026	81.05	81.25	81.05	81.05	81.05	100
Dec 31, 2025	80.79	80.79	79.28	80.79	80.79	100
Dec 30, 2025	82.36	82.36	82.36	82.36	82.36	100
Dec 29, 2025	81.15	81.15	81.15	81.15	81.15	-
Dec 26, 2025	81.15	81.15	81.15	81.15	81.15	-
Dec 24, 2025	81.15	81.15	81.15	81.15	81.15	-
Dec 23, 2025	81.15	81.15	81.15	81.15	81.15	100
Dec 22, 2025	81.06	81.06	80.48	80.48	80.48	100
Dec 19, 2025	79.70	79.70	79.70	79.70	79.70	100
Dec 18, 2025	81.98	81.98	81.98	81.98	81.98	100
Dec 17, 2025	82.27	82.27	82.27	82.27	82.27	100
Dec 16, 2025	80.51	82.15	80.51	82.15	82.15	100
Dec 15, 2025	82.71	82.71	82.71	82.71	82.71	100
Dec 12, 2025	81.43	83.62	81.43	83.62	83.62	100
Dec 11, 2025	81.01	81.56	81.01	81.02	81.02	100
Dec 10, 2025	79.87	81.00	78.73	81.00	81.00	300
Dec 9, 2025	82.00	82.00	80.01	80.01	80.01	100
Dec 8, 2025	82.67	82.67	82.67	82.67	82.67	100
Dec 5, 2025	81.56	81.56	81.56	81.56	81.56	100
Dec 4, 2025	81.83	81.83	81.45	81.83	81.83	100
Dec 3, 2025	82.59	82.59	82.45	82.45	82.45	300
Dec 2, 2025	84.67	84.67	84.67	84.67	84.67	100
Dec 1, 2025	84.00	84.00	81.88	81.88	81.88	100
Nov 28, 2025	82.05	82.05	82.05	82.05	82.05	-
Nov 26, 2025	82.05	82.05	82.05	82.05	82.05	100
Nov 25, 2025	78.54	78.54	78.54	78.54	78.54	100
Nov 24, 2025	78.71	79.89	78.71	78.82	78.82	100
Nov 21, 2025	77.36	78.49	77.36	78.49	78.49	100
Nov 20, 2025	77.63	79.56	76.14	76.14	76.14	100
Nov 19, 2025	77.85	77.85	75.90	76.30	76.30	100
Nov 18, 2025	79.45	79.45	77.65	77.65	77.65	100
Nov 17, 2025	81.70	81.70	78.77	78.77	78.77	100
Nov 14, 2025	81.80	81.80	81.80	81.80	81.80	-
Nov 13, 2025	80.00	81.80	80.00	81.80	81.80	100
Nov 12, 2025	79.95	79.95	79.20	79.20	79.20	100
Nov 11, 2025	80.96	80.96	80.96	80.96	80.96	100
Nov 10, 2025	81.57	81.61	81.54	81.61	81.61	100
Nov 7, 2025	79.34	81.56	79.34	81.56	81.56	100
Nov 6, 2025	79.55	79.55	79.45	79.45	79.45	100
Nov 5, 2025	79.25	79.25	79.25	79.25	79.25	100
Nov 4, 2025	79.37	79.39	79.37	79.39	79.39	100
Nov 3, 2025	80.00	80.00	79.42	79.51	79.51	200
Oct 31, 2025	76.00	78.46	76.00	78.46	78.46	100

Mobilize your Website

View Site in Mobile | Classic

Share by: