Casio Computer Co.,Ltd. ( CSIOY) - Price History
Monthly price history for CSIOY (Casio Computer Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $105.08 | $105.08 |
| June 2026 | $124.22 | $124.22 |
| May 2026 | $105.82 | $105.82 |
| April 2026 | $98.38 | $98.38 |
| March 2026 | $89.93 | $89.93 |
| February 2026 | $97.75 | $99.41 |
| January 2026 | $96.05 | $97.68 |
| December 2025 | $79.44 | $80.78 |
| November 2025 | $80.68 | $82.05 |
| October 2025 | $77.15 | $78.46 |
| September 2025 | $80.32 | $81.68 |
| August 2025 | $80.29 | $81.80 |
| July 2025 | $77.88 | $79.36 |
| June 2025 | $77.20 | $78.66 |
| May 2025 | $71.21 | $72.56 |
| April 2025 | $76.87 | $78.32 |
| March 2025 | $75.56 | $78.55 |
| February 2025 | $80.91 | $84.10 |
| January 2025 | $81.90 | $85.13 |
| December 2024 | $79.65 | $82.80 |
| November 2024 | $67.77 | $70.45 |
| October 2024 | $68.20 | $70.90 |
| September 2024 | $81.66 | $84.89 |
| August 2024 | $75.91 | $80.34 |
| July 2024 | $77.48 | $82 |
| June 2024 | $70.91 | $75.04 |
| May 2024 | $71.40 | $75.57 |
| April 2024 | $77.39 | $81.90 |
| March 2024 | $81.55 | $86.30 |
| February 2024 | $73.52 | $80.08 |
| January 2024 | $78.43 | $85.42 |
| December 2023 | $80.76 | $87.95 |
| November 2023 | $75.37 | $82.09 |
| October 2023 | $72.58 | $79.05 |
| September 2023 | $77.35 | $84.24 |
| August 2023 | $78.65 | $88.46 |
| July 2023 | $78.13 | $87.87 |
| June 2023 | $71.79 | $80.75 |
| May 2023 | $73 | $82.10 |
| April 2023 | $84.33 | $94.84 |
| March 2023 | $87.17 | $98.04 |
| February 2023 | $84.81 | $98.20 |
| January 2023 | $88.73 | $102.74 |
| December 2022 | $88.19 | $102.12 |
| November 2022 | $83.72 | $96.94 |
| October 2022 | $76.04 | $88.05 |
| September 2022 | $77.38 | $89.60 |
| August 2022 | $81.16 | $97.25 |
| July 2022 | $81.28 | $97.40 |
| June 2022 | $76.78 | $92 |
| May 2022 | $75.75 | $90.77 |
| April 2022 | $87.13 | $104.40 |
| March 2022 | $97.01 | $116.24 |
| February 2022 | $95 | $116.75 |
| January 2022 | $102.72 | $126.24 |
| December 2021 | $103.34 | $127 |
| November 2021 | $103.74 | $127.50 |
| October 2021 | $114.92 | $141.24 |
| September 2021 | $133.47 | $164.04 |
| August 2021 | $120.35 | $149.60 |
| July 2021 | $130.05 | $161.66 |
| June 2021 | $135.35 | $168.25 |
| May 2021 | $139.36 | $173.23 |
| April 2021 | $144.44 | $179.55 |
| March 2021 | $152.61 | $189.70 |
| February 2021 | $153.91 | $195.14 |
| January 2021 | $141.97 | $180 |
| December 2020 | $142.54 | $180.73 |
| November 2020 | $141.97 | $180 |
| October 2020 | $118.17 | $149.83 |
| September 2020 | $129.98 | $164.80 |
| August 2020 | $121.36 | $157.70 |
| July 2020 | $117.55 | $152.75 |
| June 2020 | $133.36 | $173.30 |
| May 2020 | $135.48 | $176.05 |
| April 2020 | $120.21 | $156.21 |
| March 2020 | $107.12 | $139.20 |
| February 2020 | $123.72 | $165.25 |
| January 2020 | $141.27 | $188.69 |
| December 2019 | $149.07 | $199.10 |
| November 2019 | $141.70 | $189.26 |
| October 2019 | $122.41 | $163.50 |
| September 2019 | $116.05 | $155 |
| August 2019 | $100.98 | $138.26 |
| July 2019 | $82.82 | $113.39 |
| June 2019 | $91.74 | $125.61 |
| May 2019 | $80.53 | $110.26 |
| April 2019 | $89.92 | $123.12 |
| March 2019 | $94.22 | $129 |
| February 2019 | $96.79 | $134.94 |
| January 2019 | $94.15 | $131.25 |
| December 2018 | $84.06 | $117.19 |
| November 2018 | $100.27 | $139.78 |
| October 2018 | $107.09 | $149.30 |
| September 2018 | $116.56 | $162.50 |
| August 2018 | $111.54 | $158.57 |
| July 2018 | $114.13 | $162.25 |
| June 2018 | $113.25 | $161 |
| May 2018 | $107.57 | $152.92 |
| April 2018 | $106.24 | $151.03 |
| March 2018 | $104.78 | $148.96 |
| February 2018 | $100.50 | $147.75 |
| January 2018 | $103.73 | $152.50 |
| December 2017 | $97.27 | $143 |
| November 2017 | $100.62 | $147.93 |
| October 2017 | $99.31 | $146 |
| September 2017 | $95.64 | $140.60 |
| August 2017 | $94.32 | $141.92 |
| July 2017 | $107.36 | $161.53 |
| June 2017 | $102.45 | $154.15 |
| May 2017 | $103.99 | $156.46 |
| April 2017 | $95.07 | $143.05 |
| March 2017 | $93.31 | $140.40 |
| February 2017 | $88.76 | $138.62 |
| January 2017 | $89.08 | $139.12 |
| December 2016 | $90.28 | $141 |
| November 2016 | $84.87 | $132.54 |
| October 2016 | $94.43 | $147.48 |
| September 2016 | $89.14 | $139.22 |
| August 2016 | $89.31 | $141.30 |
| July 2016 | $89.22 | $141.16 |
| June 2016 | $90.03 | $142.43 |
| May 2016 | $97 | $153.47 |
| April 2016 | $120.01 | $189.86 |
| March 2016 | $127.22 | $201.28 |
| February 2016 | $115.96 | $185.49 |
| January 2016 | $120.65 | $193 |
| December 2015 | $147.37 | $235.74 |
| November 2015 | $137.54 | $220.02 |
| October 2015 | $116.31 | $186.06 |
| September 2015 | $113.57 | $181.67 |
| August 2015 | $118.84 | $191.57 |
| July 2015 | $123.45 | $199 |
| June 2015 | $122.63 | $197.68 |
| May 2015 | $116.50 | $187.79 |
| April 2015 | $125.90 | $202.95 |
| March 2015 | $117.83 | $189.94 |
| February 2015 | $107.52 | $175.04 |
| January 2015 | $95.88 | $156.09 |
| December 2014 | $94.52 | $153.87 |
| November 2014 | $91.90 | $149.60 |
| October 2014 | $97.69 | $159.03 |
| September 2014 | $102.14 | $166.28 |
| August 2014 | $108.74 | $178.17 |
| July 2014 | $102.76 | $168.36 |
| June 2014 | $88.62 | $145.19 |
| May 2014 | $81.94 | $134.25 |
| April 2014 | $69.78 | $114.33 |
| March 2014 | $72.34 | $118.52 |
| February 2014 | $68.37 | $113.51 |
| January 2014 | $64.92 | $107.79 |
| December 2013 | $73.86 | $122.64 |
| November 2013 | $68.28 | $113.36 |
| October 2013 | $57.79 | $95.95 |
| September 2013 | $55.90 | $92.82 |
| August 2013 | $50.84 | $85.30 |
| July 2013 | $53.21 | $89.29 |
| June 2013 | $52.27 | $87.71 |
| May 2013 | $53.31 | $89.45 |
| April 2013 | $49.30 | $82.72 |
| March 2013 | $46.57 | $78.14 |
| February 2013 | $46.07 | $79.30 |
| January 2013 | $50.05 | $86.15 |
| December 2012 | $51.37 | $88.42 |
| November 2012 | $43.66 | $75.15 |
| October 2012 | $44.99 | $77.44 |
| September 2012 | $41.88 | $72.09 |
| August 2012 | $42.26 | $72.75 |
| July 2012 | $39.10 | $67.30 |
| June 2012 | $35.06 | $60.35 |
| May 2012 | $33.51 | $57.68 |
| April 2012 | $38.56 | $66.37 |
| March 2012 | $41.56 | $71.53 |
| February 2012 | $37.05 | $65.81 |
| January 2012 | $34.41 | $61.12 |
| December 2011 | $33.91 | $60.23 |
| November 2011 | $33.50 | $59.50 |
| October 2011 | $33.28 | $59.12 |
| September 2011 | $36.73 | $65.25 |
| August 2011 | $36.39 | $64.65 |
| July 2011 | $40.23 | $71.47 |
| May 2011 | $44.72 | $79.44 |
| April 2011 | $44.55 | $79.14 |
| March 2011 | $47.50 | $89.51 |
| February 2011 | $40.40 | $76.12 |
| December 2010 | $42.70 | $80.45 |
| October 2010 | $38.64 | $72.81 |
| September 2010 | $37.79 | $71.21 |
| August 2010 | $37.14 | $69.98 |
| July 2010 | $38.48 | $72.50 |
| April 2010 | $41.82 | $78.80 |
| March 2010 | $40.12 | $75.60 |
| February 2010 | $38.73 | $74.65 |
| January 2010 | $39.56 | $76.25 |
| December 2009 | $41.74 | $80.44 |
| November 2009 | $37.62 | $72.50 |
| October 2009 | $37.36 | $72 |
| September 2009 | $41.64 | $80.25 |
| June 2009 | $45.18 | $87.08 |
| May 2009 | $47.70 | $91.93 |
| April 2009 | $37.66 | $72.59 |
| March 2009 | $36.22 | $72 |
| January 2009 | $41.26 | $82 |
| December 2008 | $29.66 | $58.96 |
| October 2008 | $34.21 | $68 |
| September 2008 | $47.49 | $94.40 |
| August 2008 | $60 | $119.25 |
| June 2008 | $61.48 | $122.20 |
| May 2008 | $67.94 | $135.05 |
| April 2008 | $71.64 | $142.40 |
| March 2008 | $75.29 | $149.65 |
| February 2008 | $66.07 | $134.10 |
| January 2008 | $53.09 | $107.75 |
| December 2007 | $58.60 | $118.95 |
| November 2007 | $60.85 | $123.50 |
| October 2007 | $48.33 | $98.10 |
| September 2007 | $70.45 | $143 |
| August 2007 | $77.35 | $157 |
| July 2007 | $78.34 | $159 |
| June 2007 | $79.37 | $161.10 |
| May 2007 | $79.57 | $161.50 |
| March 2007 | $111.30 | $228 |
| December 2006 | $110.64 | $226.65 |
| November 2006 | $108.86 | $223 |
| September 2006 | $90.83 | $187.50 |
| August 2006 | $92.28 | $190.50 |
| June 2006 | $83.03 | $171.40 |
| May 2006 | $89.13 | $184 |
| March 2006 | $86.74 | $180.50 |
| December 2005 | $81.21 | $169 |
| November 2005 | $78.81 | $164 |
| October 2005 | $73.04 | $152 |
| September 2005 | $68.96 | $143.50 |
| August 2005 | $66.32 | $139.50 |
| June 2005 | $62.04 | $130.50 |
| May 2005 | $64.66 | $136 |
| April 2005 | $65.13 | $137 |
| March 2005 | $63.51 | $135 |
| December 2004 | $71.04 | $151 |
| September 2004 | $55.66 | $119.50 |
| July 2004 | $70.09 | $150.50 |
| May 2004 | $52.68 | $113.10 |
| April 2004 | $53.09 | $114 |
| March 2004 | $54.72 | $117.50 |
| January 2004 | $50.40 | $109.25 |
| November 2003 | $41.52 | $90 |
| October 2003 | $36.90 | $80 |
| September 2003 | $36.39 | $80 |
| July 2003 | $32.07 | $70.50 |
| April 2003 | $28.43 | $62.50 |
| March 2003 | $28.08 | $61.73 |
| February 2003 | $25.04 | $56 |
| January 2003 | $25.38 | $56.75 |
| December 2002 | $24.60 | $55 |
| October 2002 | $24.15 | $54 |
| August 2002 | $24.08 | $54.97 |
| July 2002 | $24.57 | $56.10 |
| June 2002 | $20.70 | $47.25 |
| May 2002 | $23.65 | $54 |
| April 2002 | $20.70 | $47.25 |
| February 2002 | $15.35 | $35.75 |
| January 2002 | $14.49 | $33.75 |
| December 2001 | $18.35 | $42.75 |
| November 2001 | $22.11 | $51.50 |
| October 2001 | $24.26 | $56.50 |
| September 2001 | $22.54 | $52.50 |
| August 2001 | $25.66 | $61 |
| July 2001 | $22.08 | $52.50 |
CSIOY
Price: $105.08
52 week price:
Dividend Yield: 2.57%
Earnings Per Share: 5.04 USD
P/E Ratio: 21.60
Exchange: PNK
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 2.7 billion