Capcom Co., Ltd. (CCOEF)
OTCMKTS · Delayed Price · Currency is USD
24.52
+0.72 (3.03%)
At close: Jan 27, 2026
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 3.03% | 3,206 |
| Jan 26, 2026 | 23.87 | 23.87 | 23.80 | 23.80 | 23.80 | 2.15% | 200 |
| Jan 23, 2026 | 22.94 | 23.40 | 22.94 | 23.30 | 23.30 | 5.91% | 1,358 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.18% | 177 |
| Jan 15, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 5.44% | 225 |
| Jan 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -6.22% | 100 |
| Jan 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.05% | 370 |
| Jan 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 8.56% | 400 |
| Dec 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -5.81% | 1,525 |
| Dec 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -8.64% | 1,183 |
| Nov 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.68% | 38,100 |
| Nov 3, 2025 | 25.00 | 26.15 | 25.00 | 26.15 | 26.15 | -2.79% | 522 |
| Oct 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.46% | 100 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.20% | 400 |
| Sep 29, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.67% | 101 |
| Sep 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.99% | 135 |
| Sep 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.25% | 74,465 |
| Sep 8, 2025 | 28.50 | 28.50 | 27.68 | 27.68 | 27.68 | -0.09% | 202 |
| Aug 4, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.81% | 140 |
| Aug 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.14% | 223 |