Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,651.00
-49.00 (-1.32%)
Dec 30, 2025, 3:30 PM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,736.003,750.003,651.003,651.003,651.00-1.32%1,608,000
Dec 29, 20253,676.003,700.003,652.003,700.003,700.000.71%1,428,700
Dec 26, 20253,673.003,719.003,657.003,674.003,674.000.74%1,418,300
Dec 25, 20253,621.003,647.003,573.003,647.003,647.001.31%1,043,000
Dec 24, 20253,622.003,633.003,595.003,600.003,600.00-0.36%1,312,800
Dec 23, 20253,549.003,682.003,549.003,613.003,613.004.33%2,489,000
Dec 22, 20253,500.003,523.003,446.003,463.003,463.00-0.57%1,599,800
Dec 19, 20253,523.003,538.003,483.003,483.003,483.00-1.02%1,879,200
Dec 18, 20253,510.003,554.003,494.003,519.003,519.000.40%1,445,700
Dec 17, 20253,499.003,539.003,451.003,505.003,505.00-0.43%1,561,400
Dec 16, 20253,580.003,595.003,520.003,520.003,520.00-2.25%1,653,600
Dec 15, 20253,678.003,704.003,597.003,601.003,601.00-0.39%2,241,300
Dec 12, 20253,769.003,769.003,607.003,615.003,615.00-4.24%2,988,200
Dec 11, 20253,700.003,830.003,663.003,775.003,775.001.02%2,634,300
Dec 10, 20253,680.003,751.003,674.003,737.003,737.001.41%2,075,800
Dec 9, 20253,721.003,728.003,654.003,685.003,685.00-1.15%1,394,900
Dec 8, 20253,657.003,736.003,649.003,728.003,728.001.50%1,492,400
Dec 5, 20253,676.003,694.003,651.003,673.003,673.00-0.33%1,677,700
Dec 4, 20253,637.003,705.003,621.003,685.003,685.001.94%1,094,700
Dec 3, 20253,669.003,676.003,602.003,615.003,615.00-2.32%2,144,500
Dec 2, 20253,743.003,750.003,667.003,701.003,701.00-0.83%1,392,400
Dec 1, 20253,801.003,810.003,718.003,732.003,732.00-2.38%1,473,700
Nov 28, 20253,800.003,833.003,794.003,823.003,823.000.21%1,003,000
Nov 27, 20253,801.003,841.003,789.003,815.003,815.000.58%949,700
Nov 26, 20253,776.003,820.003,756.003,793.003,793.000.42%1,840,800
Nov 25, 20253,901.003,910.003,767.003,777.003,777.00-3.99%2,504,800
Nov 21, 20253,802.003,938.003,795.003,934.003,934.003.34%3,215,300
Nov 20, 20253,798.003,854.003,789.003,807.003,807.000.90%1,748,000
Nov 19, 20253,794.003,824.003,760.003,773.003,773.00-1.02%2,674,300
Nov 18, 20253,838.003,870.003,802.003,812.003,812.00-1.14%1,803,600
Nov 17, 20253,828.003,866.003,811.003,856.003,856.00-0.05%1,347,200
Nov 14, 20253,842.003,880.003,822.003,858.003,858.00-0.05%1,689,200
Nov 13, 20253,905.003,938.003,860.003,860.003,860.00-1.08%1,938,400
Nov 12, 20253,910.003,945.003,852.003,902.003,902.00-0.91%2,289,900
Nov 11, 20254,083.004,083.003,908.003,938.003,938.00-2.60%2,243,300
Nov 10, 20254,056.004,086.003,998.004,043.004,043.00-0.69%2,243,900
Nov 7, 20253,971.004,072.003,960.004,071.004,071.002.88%1,977,400
Nov 6, 20254,001.004,070.003,945.003,957.003,957.00-0.10%2,907,600
Nov 5, 20253,936.004,011.003,906.003,961.003,961.00-0.38%2,547,800
Nov 4, 20254,003.004,040.003,944.003,976.003,976.00-1.44%2,517,900
Oct 31, 20254,051.004,165.004,032.004,034.004,034.000.85%3,560,900
Oct 30, 20254,000.004,043.003,895.004,000.004,000.00-7.51%7,383,600
Oct 29, 20254,305.004,382.004,262.004,325.004,325.00-0.14%2,050,400
Oct 28, 20254,363.004,376.004,324.004,331.004,331.00-0.23%1,625,500
Oct 27, 20254,309.004,347.004,294.004,341.004,341.001.38%1,010,200
Oct 24, 20254,285.004,329.004,267.004,282.004,282.000.16%1,143,800
Oct 23, 20254,302.004,327.004,249.004,275.004,275.000.16%1,137,000
Oct 22, 20254,309.004,368.004,268.004,268.004,268.00-1.18%1,667,100
Oct 21, 20254,204.004,319.004,190.004,319.004,319.003.50%1,471,500
Oct 20, 20254,158.004,206.004,145.004,173.004,173.001.16%1,125,600