Casio Computer Co Ltd ADR (CSIOY)

CSIOY
🏛️ États-Unis →
81.68
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 101.86 103.73 99.25 102.11 0.0M
2022-12-29 100.45 102.50 98.40 102.50 0.0M
2022-12-28 98.76 98.76 96.43 96.43 0.0M
2022-12-27 100.63 100.63 96.79 99.77 0.0M
2022-12-23 99.25 99.25 95.92 95.92 0.0M
2022-12-22 94.50 97.45 94.50 95.64 0.0M
2022-12-21 97.50 98.00 95.40 96.33 0.0M
2022-12-20 99.12 99.87 97.19 99.87 0.0M
2022-12-19 96.08 97.40 94.67 95.42 0.0M
2022-12-16 99.28 99.28 94.92 97.09 0.0M
2022-12-15 99.64 99.64 96.09 99.55 0.0M
2022-12-14 99.94 101.52 97.74 101.46 0.0M
2022-12-13 99.13 99.13 97.59 98.89 0.0M
2022-12-12 98.15 99.39 98.00 98.05 0.0M
2022-12-09 98.45 100.00 98.45 99.10 0.0M
2022-12-08 98.05 98.35 98.05 98.35 0.0M
2022-12-07 99.03 100.05 97.45 98.00 0.0M
2022-12-06 100.09 100.11 96.16 100.11 0.0M
2022-12-05 98.55 98.55 96.60 96.60 0.0M
2022-12-02 99.80 100.15 99.80 100.15 0.0M
2022-12-01 98.05 100.44 98.05 100.44 0.0M
2022-11-30 95.27 96.89 95.22 95.39 0.0M
2022-11-29 98.80 98.80 97.65 98.67 0.0M
2022-11-28 97.36 99.49 95.04 99.49 0.0M
2022-11-25 95.11 99.79 95.11 99.49 0.0M
2022-11-23 95.65 95.65 94.78 94.78 0.0M
2022-11-22 95.17 95.17 93.10 93.65 0.0M
2022-11-21 98.56 98.56 95.97 95.97 0.0M
2022-11-18 97.12 98.45 97.00 98.25 0.0M
2022-11-17 96.05 97.25 96.05 97.25 0.0M
2022-11-16 97.00 97.00 94.68 95.15 0.0M
2022-11-15 98.98 98.98 97.30 98.93 0.0M
2022-11-14 95.16 97.37 95.16 95.49 0.0M
2022-11-11 95.00 97.66 94.50 96.10 0.0M
2022-11-10 90.11 91.95 90.11 91.95 0.0M
2022-11-09 90.94 90.94 89.85 89.85 0.0M
2022-11-08 92.85 92.90 92.85 92.90 0.0M
2022-11-07 92.64 92.64 88.45 90.25 0.0M
2022-11-04 88.55 90.87 86.37 90.87 0.0M
2022-11-03 89.70 89.70 87.91 89.21 0.0M
2022-11-02 88.05 90.85 88.00 90.85 0.0M
2022-11-01 86.80 88.75 86.80 87.60 0.0M
2022-10-31 86.67 88.05 85.70 88.05 0.0M
2022-10-28 86.39 87.05 85.50 87.05 0.0M
2022-10-27 89.00 90.19 86.40 90.19 0.0M
2022-10-26 87.79 90.55 87.79 87.85 0.0M
2022-10-25 88.11 88.75 86.25 87.53 0.0M
2022-10-24 84.30 88.60 84.30 88.40 0.0M
2022-10-21 87.46 88.98 82.63 86.95 0.0M
2022-10-20 85.30 89.48 85.30 88.17 0.0M
2022-10-19 86.80 90.24 86.80 89.45 0.0M
2022-10-18 89.05 91.75 89.05 91.00 0.0M
2022-10-17 89.90 92.40 89.90 89.90 0.0M
2022-10-14 89.66 91.65 87.31 87.31 0.0M
2022-10-13 88.90 89.77 87.05 88.65 0.0M
2022-10-12 87.66 90.50 87.66 88.00 0.0M
2022-10-11 88.35 91.00 88.35 88.35 0.0M
2022-10-10 94.25 94.25 90.88 93.05 0.0M
2022-10-07 95.15 95.15 93.28 94.05 0.0M
2022-10-06 95.80 95.80 93.90 93.90 0.0M
2022-10-05 90.50 93.80 90.50 91.10 0.0M
2022-10-04 91.30 94.27 91.30 93.57 0.0M
2022-10-03 89.25 90.47 88.10 90.47 0.0M
2022-09-30 88.90 89.60 87.85 89.60 0.0M
2022-09-29 87.20 90.95 87.20 88.78 0.0M
2022-09-28 88.03 89.56 88.03 88.67 0.0M
2022-09-27 88.22 89.30 87.83 87.83 0.0M
2022-09-26 88.66 90.05 86.90 89.45 0.0M
2022-09-23 89.25 90.10 88.41 89.59 0.0M
2022-09-22 90.35 92.85 89.25 92.85 0.0M
2022-09-21 91.94 94.14 91.94 92.48 0.0M
2022-09-20 90.97 94.40 90.97 94.40 0.0M
2022-09-19 92.86 92.86 89.65 92.86 0.0M
2022-09-16 91.65 93.40 90.10 93.40 0.0M
2022-09-15 91.53 93.75 89.25 90.00 0.0M
2022-09-14 91.97 91.97 90.55 91.56 0.0M
2022-09-13 95.32 95.32 91.04 91.04 0.0M
2022-09-12 92.49 95.31 92.49 94.02 0.0M
2022-09-09 95.29 96.43 95.29 96.43 0.0M
2022-09-08 94.40 94.40 90.10 91.83 0.0M
2022-09-07 89.40 90.70 87.75 90.70 0.0M
2022-09-06 94.50 94.50 90.72 90.72 0.0M
2022-09-02 96.08 96.95 95.62 95.62 0.0M
2022-09-01 97.18 97.18 93.80 95.35 0.0M
2022-08-31 97.00 97.25 96.57 97.25 0.0M
2022-08-30 96.56 96.56 92.04 93.32 0.0M
2022-08-29 95.16 96.20 93.91 93.95 0.0M
2022-08-26 97.40 97.75 96.14 96.14 0.0M
2022-08-25 93.84 98.81 93.84 94.80 0.0M
2022-08-24 99.60 99.60 97.67 97.67 0.0M
2022-08-23 99.60 99.60 96.61 96.61 0.0M
2022-08-22 101.25 101.25 96.50 100.30 0.0M
2022-08-19 103.08 103.08 96.79 96.79 0.0M
2022-08-18 101.86 101.86 101.66 101.66 0.0M
2022-08-17 101.82 101.82 100.67 101.78 0.0M
2022-08-16 102.68 102.68 98.04 102.68 0.0M
2022-08-15 100.50 100.50 99.75 99.75 0.0M
2022-08-12 106.05 106.05 100.50 104.75 0.0M
2022-08-11 104.75 104.75 104.00 104.00 0.0M
2022-08-10 105.09 105.09 101.25 103.50 0.0M
2022-08-09 101.98 101.98 101.98 101.98 0.0M
2022-08-08 101.38 102.80 101.38 102.75 0.0M
2022-08-05 104.58 104.58 99.73 104.58 0.0M
2022-08-04 100.56 107.00 100.56 107.00 0.0M
2022-08-03 98.25 99.68 97.80 99.45 0.0M
2022-08-02 96.71 101.03 96.71 100.41 0.0M
2022-08-01 96.68 100.02 95.94 98.45 0.0M
2022-07-29 96.90 97.40 96.28 97.40 0.0M
2022-07-28 95.85 97.40 95.00 97.40 0.0M
2022-07-27 97.33 97.33 92.84 96.85 0.0M
2022-07-26 95.85 95.85 94.53 94.53 0.0M
2022-07-25 94.65 95.79 93.51 95.79 0.0M
2022-07-22 97.02 97.02 93.35 94.28 0.0M
2022-07-21 89.59 93.99 89.59 92.65 0.0M
2022-07-20 90.35 93.35 90.35 90.46 0.0M
2022-07-19 91.15 91.40 91.15 91.40 0.0M
2022-07-18 93.25 93.25 87.70 88.45 0.0M
2022-07-15 87.02 91.74 87.01 91.74 0.0M
2022-07-14 86.56 88.65 86.56 88.62 0.0M
2022-07-13 89.28 90.20 88.39 89.01 0.0M
2022-07-12 91.36 91.36 87.80 87.81 0.0M
2022-07-11 94.64 94.64 90.30 91.92 0.0M
2022-07-08 90.70 94.29 90.70 94.29 0.0M
2022-07-07 94.30 94.35 91.90 92.23 0.0M
2022-07-06 90.96 91.71 90.92 91.31 0.0M
2022-07-05 93.25 93.79 90.90 91.26 0.0M
2022-07-01 91.33 93.05 91.20 92.55 0.0M
2022-06-30 94.76 94.76 90.00 92.00 0.0M
2022-06-29 90.50 94.51 90.50 94.51 0.0M
2022-06-28 96.69 96.69 90.96 93.80 0.0M
2022-06-27 93.40 93.40 92.60 92.64 0.0M
2022-06-24 93.28 94.64 93.28 94.64 0.0M
2022-06-23 91.28 93.98 90.88 93.92 0.0M
2022-06-22 94.14 94.14 90.75 90.75 0.0M
2022-06-21 92.15 92.90 91.00 92.69 0.0M
2022-06-17 88.55 91.08 88.55 90.85 0.0M
2022-06-16 90.15 94.11 90.15 90.20 0.0M
2022-06-15 91.95 95.70 90.30 93.22 0.0M
2022-06-14 96.74 96.74 92.35 95.20 0.0M
2022-06-13 92.10 97.48 92.10 97.34 0.0M
2022-06-10 95.25 96.01 94.16 95.09 0.0M
2022-06-09 98.14 98.44 97.21 98.09 0.0M
2022-06-08 95.13 95.13 93.21 94.17 0.0M
2022-06-07 94.17 94.17 92.25 92.95 0.0M
2022-06-06 95.25 95.25 93.80 94.39 0.0M
2022-06-03 91.88 93.99 91.16 93.99 0.0M
2022-06-02 92.67 93.29 91.82 92.55 0.0M
2022-06-01 93.53 93.53 91.57 91.78 0.0M
2022-05-31 92.62 92.62 90.73 90.77 0.0M
2022-05-27 93.46 93.46 91.65 91.65 0.0M
2022-05-26 91.69 92.58 90.76 91.70 0.0M
2022-05-25 90.66 90.66 88.86 89.78 0.0M
2022-05-24 93.62 93.62 91.99 91.99 0.0M
2022-05-23 94.32 94.32 92.40 94.31 0.0M
2022-05-20 93.67 93.67 93.28 93.28 0.0M
2022-05-19 93.53 93.53 91.75 91.75 0.0M
2022-05-18 92.74 92.74 90.15 90.15 0.0M
2022-05-17 93.18 93.18 91.38 92.23 0.0M
2022-05-16 91.62 93.31 91.42 93.31 0.0M
2022-05-13 89.80 90.90 89.80 90.47 0.0M
2022-05-12 103.00 103.00 100.16 100.16 0.0M
2022-05-11 100.51 100.51 100.51 100.51 0.0M
2022-05-10 106.56 106.56 105.00 105.00 0.0M
2022-05-09 103.05 103.05 99.55 102.24 0.0M
2022-05-06 103.91 103.91 101.25 102.00 0.0M
2022-05-05 103.27 106.99 103.27 106.99 0.0M
2022-05-04 108.40 108.40 103.00 108.28 0.0M
2022-05-03 104.15 106.00 104.00 104.00 0.0M
2022-05-02 103.64 105.74 101.28 105.74 0.0M
2022-04-29 104.70 104.70 102.56 104.40 0.0M
2022-04-28 108.00 108.00 100.75 103.45 0.0M
2022-04-27 103.88 105.00 103.88 105.00 0.0M
2022-04-26 102.04 104.75 102.00 104.75 0.0M
2022-04-25 106.62 106.62 101.00 105.74 0.0M
2022-04-22 108.94 108.94 103.75 103.75 0.0M
2022-04-21 106.45 107.75 105.65 105.65 0.0M
2022-04-20 106.29 107.03 104.34 107.03 0.0M
2022-04-19 106.88 106.88 103.00 103.29 0.0M
2022-04-18 103.32 105.24 101.70 103.38 0.0M
2022-04-14 111.75 111.75 105.50 107.88 0.0M
2022-04-13 108.52 108.52 105.50 108.24 0.0M
2022-04-12 107.15 107.15 101.50 101.51 0.0M
2022-04-11 104.53 109.33 102.93 109.33 0.0M
2022-04-08 110.42 110.42 105.26 107.75 0.0M
2022-04-07 110.00 110.00 106.87 106.87 0.0M
2022-04-06 111.12 111.12 110.00 110.00 0.0M
2022-04-05 114.62 114.62 112.77 112.77 0.0M
2022-04-04 111.41 114.50 111.41 114.50 0.0M
2022-04-01 117.43 117.43 113.01 113.01 0.0M
2022-03-31 119.19 119.19 114.01 116.24 0.0M
2022-03-30 117.62 119.25 116.00 119.25 0.0M
2022-03-29 117.94 120.38 117.94 120.38 0.0M
2022-03-28 118.49 118.50 115.70 118.50 0.0M
2022-03-25 124.31 124.31 118.76 122.25 0.0M
2022-03-24 120.70 121.00 118.50 120.12 0.0M
2022-03-23 121.25 121.25 118.26 118.26 0.0M
2022-03-22 117.00 121.25 117.00 121.24 0.0M
2022-03-21 118.44 120.50 116.37 116.37 0.0M
2022-03-18 113.25 118.87 113.25 118.75 0.0M
2022-03-17 120.50 120.50 114.62 114.62 0.0M
2022-03-16 116.27 116.27 111.79 113.31 0.0M
2022-03-15 111.90 112.38 111.10 112.38 0.0M
2022-03-14 110.25 113.24 110.25 113.24 0.0M
2022-03-11 110.06 110.07 110.06 110.07 0.0M
2022-03-10 112.90 112.90 106.95 108.51 0.0M
2022-03-09 105.19 110.05 105.19 110.05 0.0M
2022-03-08 107.56 110.50 106.33 110.50 0.0M
2022-03-07 112.36 112.36 106.25 109.80 0.0M
2022-03-04 117.80 117.80 112.75 117.25 0.0M
2022-03-03 111.42 114.00 111.42 113.26 0.0M
2022-03-02 116.06 116.50 112.25 115.24 0.0M
2022-03-01 117.00 119.00 114.54 114.54 0.0M
2022-02-28 113.53 119.00 113.53 116.75 0.0M
2022-02-25 119.25 119.25 114.76 116.46 0.0M
2022-02-24 110.50 113.52 110.50 113.52 0.0M
2022-02-23 114.25 115.92 113.85 113.85 0.0M
2022-02-22 114.38 116.75 112.25 113.25 0.0M
2022-02-18 114.20 118.33 114.20 116.55 0.0M
2022-02-17 121.88 121.88 117.00 117.00 0.0M
2022-02-16 123.39 123.39 117.25 121.74 0.0M
2022-02-15 125.25 125.25 120.95 125.25 0.0M
2022-02-14 127.48 127.48 120.65 123.10 0.0M
2022-02-11 122.33 123.62 122.33 123.62 0.0M
2022-02-10 127.28 127.28 122.08 125.25 0.0M
2022-02-09 124.05 124.05 119.51 123.50 0.0M
2022-02-08 122.11 124.96 119.25 121.25 0.0M
2022-02-07 125.06 125.06 117.71 124.00 0.0M
2022-02-04 124.07 124.07 119.39 120.18 0.0M
2022-02-03 120.52 122.52 117.50 117.50 0.0M
2022-02-02 127.70 129.74 127.70 128.56 0.0M
2022-02-01 127.15 131.63 123.92 131.63 0.0M
2022-01-31 126.99 126.99 123.25 126.24 0.0M
2022-01-28 123.30 123.50 121.00 123.50 0.0M
2022-01-27 120.90 122.75 119.70 121.50 0.0M
2022-01-26 130.00 130.00 122.85 125.75 0.0M
2022-01-25 131.59 131.59 124.54 128.61 0.0M
2022-01-24 129.88 129.88 124.20 125.00 0.0M
2022-01-21 127.75 131.25 127.75 131.25 0.0M
2022-01-20 125.50 130.75 125.50 129.08 0.0M
2022-01-19 129.34 129.34 122.52 129.00 0.0M
2022-01-18 125.50 127.25 123.56 126.74 0.0M
2022-01-14 119.80 124.59 119.80 122.75 0.0M
2022-01-13 123.15 124.95 123.15 124.95 0.0M
2022-01-12 129.00 131.33 127.43 127.98 0.0M
2022-01-11 122.30 129.93 122.30 126.55 0.0M
2022-01-10 130.94 130.94 126.00 127.25 0.0M
2022-01-07 130.38 130.38 124.75 125.50 0.0M
2022-01-06 131.47 131.47 123.79 124.51 0.0M
2022-01-05 133.74 133.75 126.50 131.50 0.0M
2022-01-04 127.25 132.30 126.50 130.12 0.0M
2022-01-03 126.00 128.38 126.00 128.38 0.0M