Capcom Co., Ltd. (CCOEF)
OTCMKTS · Delayed Price · Currency is USD
27.68
0.00 (0.00%)
Sep 17, 2025, 8:00 PM EDT
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 6 |
| Sep 18, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 20 |
| Sep 17, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 342,500 |
| Sep 16, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 93 |
| Sep 15, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 33 |
| Sep 12, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 8 |
| Sep 11, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 1 |
| Sep 10, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | - |
| Sep 9, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 4 |
| Sep 8, 2025 | 28.50 | 28.50 | 27.68 | 27.68 | 27.68 | -0.09% | 202 |
| Sep 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 8 |
| Sep 4, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 46,045 |
| Sep 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 10 |
| Sep 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 24 |
| Aug 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 15 |
| Aug 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 2 |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 44 |
| Aug 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 2 |
| Aug 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 8 |
| Aug 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 6 |
| Aug 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 27 |
| Aug 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 34,181 |
| Aug 18, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 20 |
| Aug 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 35,910 |
| Aug 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 2 |
| Aug 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 20 |
| Aug 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1 |
| Aug 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,613 |
| Aug 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 20 |
| Aug 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 60 |
| 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 |
| Jul 31, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 9 |
| Jul 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | - |
| Jul 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | - |
| Jul 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -2.04% | 234 |
| Jul 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Jul 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 1 |
| Jul 23, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Jul 22, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Jul 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 19 |
| Jul 18, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 1 |
| Jul 17, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.54% | 100 |
| Jul 16, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |
| Jul 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | 25,401 |
| Jul 14, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | 75 |
| Jul 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |