Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.29	17.29	17.29	17.29	17.29	0.70%	1
Feb 19, 2026	17.17	17.17	17.17	17.17	17.17	-1.15%	-
Feb 18, 2026	17.37	17.37	17.37	17.37	17.37	0.75%	-
Feb 17, 2026	17.24	17.24	17.24	17.24	17.24	-0.23%	-
Feb 16, 2026	17.28	17.28	17.28	17.28	17.28	2.37%	-
Feb 13, 2026	16.88	16.88	16.88	16.88	16.88	-5.78%	-
Feb 12, 2026	17.89	17.91	17.89	17.91	17.91	-2.02%	400
Feb 11, 2026	18.28	18.28	18.28	18.28	18.28	0.47%	-
Feb 10, 2026	18.12	18.20	17.70	18.20	18.20	8.24%	1,000
Feb 9, 2026	16.70	16.81	16.70	16.81	16.81	-0.30%	2
Feb 6, 2026	16.35	16.89	16.35	16.86	16.86	-0.82%	800
Feb 5, 2026	16.83	17.00	16.83	17.00	17.00	-1.90%	325
Feb 4, 2026	17.33	17.33	17.33	17.33	17.33	-9.17%	-
Feb 3, 2026	19.08	19.08	19.08	19.08	19.08	-3.54%	-
Feb 2, 2026	19.78	19.78	19.78	19.78	19.78	-2.80%	-
Jan 30, 2026	21.35	21.35	20.35	20.35	20.35	-0.49%	2,150
Jan 29, 2026	20.45	20.45	20.45	20.45	20.45	-2.57%	9
Jan 28, 2026	20.99	20.99	20.99	20.99	20.99	4.38%	-
Jan 27, 2026	19.64	20.29	19.64	20.11	20.11	0.15%	1,325
Jan 26, 2026	20.08	20.08	20.08	20.08	20.08	-0.15%	750
Jan 23, 2026	18.83	20.11	18.83	20.11	20.11	8.47%	800
Jan 22, 2026	18.54	18.54	18.54	18.54	18.54	-3.84%	-
Jan 21, 2026	19.06	19.28	19.06	19.28	19.28	-0.90%	1,200
Jan 20, 2026	19.39	19.46	19.39	19.46	19.46	-0.79%	15
Jan 19, 2026	19.61	19.61	19.61	19.61	19.61	-1.26%	-
Jan 16, 2026	19.86	19.86	19.86	19.86	19.86	-1.93%	-
Jan 15, 2026	20.25	20.25	20.25	20.25	20.25	2.97%	-
Jan 14, 2026	19.67	19.67	19.67	19.67	19.67	1.71%	-
Jan 13, 2026	19.34	19.34	19.34	19.34	19.34	-3.52%	-
Jan 12, 2026	20.25	20.25	20.01	20.04	20.04	1.11%	402
Jan 9, 2026	19.82	19.82	19.82	19.82	19.82	1.07%	-
Jan 8, 2026	19.61	19.61	19.61	19.61	19.61	-	-
Jan 7, 2026	19.62	19.62	19.61	19.61	19.61	-3.02%	200
Jan 6, 2026	20.22	20.22	20.22	20.22	20.22	1.68%	4
Jan 5, 2026	19.82	19.96	19.82	19.89	19.89	1.51%	750
Jan 2, 2026	19.59	19.59	19.59	19.59	19.59	-0.86%	205
Dec 30, 2025	19.76	19.76	19.76	19.76	19.76	-1.98%	-
Dec 29, 2025	20.16	20.16	20.16	20.16	20.16	4.43%	45
Dec 23, 2025	19.31	19.31	19.31	19.31	19.31	2.01%	-
Dec 22, 2025	18.72	19.65	18.72	18.93	18.93	-0.13%	919
Dec 19, 2025	18.95	18.95	18.95	18.95	18.95	-0.92%	-
Dec 18, 2025	19.13	19.13	19.13	19.13	19.13	-0.42%	-
Dec 17, 2025	19.21	19.21	19.21	19.21	19.21	-0.36%	-
Dec 16, 2025	19.28	19.28	19.28	19.28	19.28	-2.92%	-
Dec 15, 2025	19.86	19.86	19.86	19.86	19.86	-0.20%	-
Dec 12, 2025	19.90	19.90	19.90	19.90	19.90	-3.56%	5
Dec 11, 2025	20.63	20.63	20.63	20.63	20.63	1.18%	-
Dec 10, 2025	20.42	20.42	20.39	20.39	20.39	0.20%	100
Dec 9, 2025	20.35	20.35	20.35	20.35	20.35	-0.73%	-
Dec 8, 2025	20.50	20.50	20.50	20.50	20.50	0.94%	-