Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.54	14.12	13.54	14.03	14.03	-0.36%	104,337
Sep 17, 2025	14.40	14.40	14.06	14.08	14.08	1.15%	1,291,337
Sep 16, 2025	13.71	14.05	13.67	13.92	13.92	1.90%	884,622
Sep 15, 2025	13.72	13.79	13.60	13.66	13.66	0.96%	37,026
Sep 12, 2025	13.57	13.62	13.51	13.53	13.53	-1.58%	35,089
Sep 11, 2025	13.30	13.75	13.30	13.75	13.75	2.21%	17,747
Sep 10, 2025	13.00	13.50	13.00	13.45	13.45	-1.39%	18,152
Sep 9, 2025	13.62	13.64	13.58	13.64	13.64	-	16,511
Sep 8, 2025	13.59	13.66	13.57	13.64	13.64	0.74%	31,875
Sep 5, 2025	13.72	13.89	13.49	13.54	13.54	0.59%	93,722
Sep 4, 2025	13.42	13.48	13.34	13.46	13.46	0.11%	88,591
Sep 3, 2025	13.69	13.69	13.36	13.45	13.45	-1.43%	73,739
Sep 2, 2025	13.56	13.75	13.52	13.64	13.64	-0.22%	555,995
Aug 29, 2025	13.45	13.75	13.44	13.67	13.67	1.41%	799,299
Aug 28, 2025	13.47	13.52	13.44	13.48	13.48	-0.52%	18,706
Aug 27, 2025	13.23	13.62	13.23	13.55	13.55	-0.51%	20,861
Aug 26, 2025	13.70	13.79	13.53	13.62	13.62	0.67%	17,427
Aug 25, 2025	13.80	14.09	13.53	13.53	13.53	-2.52%	33,145
Aug 22, 2025	13.72	13.91	13.72	13.88	13.88	2.36%	13,454
Aug 21, 2025	13.63	13.63	13.56	13.56	13.56	-1.81%	21,366
Aug 20, 2025	13.80	13.85	13.75	13.81	13.81	-3.83%	27,578
Aug 19, 2025	14.36	14.39	14.34	14.36	14.36	-0.83%	18,677
Aug 18, 2025	14.50	14.50	14.45	14.48	14.48	1.76%	27,061
Aug 15, 2025	14.24	14.28	14.23	14.23	14.23	3.42%	19,909
Aug 14, 2025	14.20	14.20	13.70	13.76	13.76	-1.01%	22,134
Aug 13, 2025	13.71	13.94	13.71	13.90	13.90	1.09%	36,032
Aug 12, 2025	13.55	13.81	13.55	13.75	13.75	2.15%	49,033
Aug 11, 2025	13.43	13.48	13.40	13.46	13.46	-	24,806
Aug 8, 2025	13.74	13.74	13.33	13.46	13.46	0.30%	18,308
Aug 7, 2025	13.44	13.58	13.39	13.42	13.42	1.05%	33,680
Aug 6, 2025	13.09	13.32	13.09	13.28	13.28	-0.67%	10,821
Aug 5, 2025	13.57	13.78	13.34	13.37	13.37	-1.04%	24,083
Aug 4, 2025	13.75	13.75	13.25	13.51	13.51	2.28%	29,339
Aug 1, 2025	13.40	13.40	13.14	13.21	13.21	2.72%	28,357
Jul 31, 2025	12.95	13.44	12.70	12.86	12.86	-10.07%	51,122
Jul 30, 2025	14.87	14.87	14.26	14.30	14.30	-0.83%	37,107
Jul 29, 2025	14.63	14.84	14.41	14.42	14.42	0.14%	23,399
Jul 28, 2025	14.75	14.75	14.31	14.40	14.40	-1.37%	26,434
Jul 25, 2025	14.60	14.78	14.55	14.60	14.60	-4.58%	19,988
Jul 24, 2025	15.10	15.33	15.10	15.30	15.30	1.77%	15,384
Jul 23, 2025	15.01	15.18	14.90	15.03	15.03	0.76%	15,271
Jul 22, 2025	15.16	15.16	14.90	14.92	14.92	-1.71%	30,443
Jul 21, 2025	15.16	15.27	15.09	15.18	15.18	1.20%	23,836
Jul 18, 2025	15.10	15.62	14.95	15.00	15.00	2.11%	42,259
Jul 17, 2025	14.60	14.81	14.60	14.69	14.69	1.44%	14,903
Jul 16, 2025	14.51	14.87	14.37	14.48	14.48	1.62%	18,364
Jul 15, 2025	14.79	14.79	14.22	14.25	14.25	-0.90%	26,035
Jul 14, 2025	14.46	14.81	14.31	14.38	14.38	-0.21%	23,072
Jul 11, 2025	14.52	14.52	14.41	14.41	14.41	-5.13%	18,337
Jul 10, 2025	14.80	15.19	14.80	15.19	15.19	1.37%	11,038