Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	16.66	16.70	16.45	16.70	-	1.77%	4,748
Jun 24, 2025	16.30	16.41	16.28	16.41	16.41	0.59%	14,426
Jun 23, 2025	16.08	16.32	16.08	16.31	16.31	1.64%	17,724
Jun 20, 2025	15.72	16.11	15.72	16.05	16.05	-0.37%	17,007
Jun 18, 2025	16.12	16.16	16.04	16.11	16.11	1.64%	16,248
Jun 17, 2025	15.91	16.03	15.81	15.85	15.85	-1.19%	7,946
Jun 16, 2025	16.21	16.38	16.00	16.04	16.04	0.19%	10,359
Jun 13, 2025	15.97	16.03	15.97	16.01	16.01	2.83%	8,325
Jun 12, 2025	15.52	15.79	15.52	15.57	15.57	2.57%	43,098
Jun 11, 2025	15.38	15.38	15.11	15.18	15.18	-1.36%	28,294
Jun 10, 2025	15.43	15.43	15.33	15.39	15.39	0.39%	10,519
Jun 9, 2025	15.30	15.37	15.28	15.33	15.33	2.96%	57,839
Jun 6, 2025	15.28	15.28	14.85	14.89	14.89	-0.60%	5,422
Jun 5, 2025	15.13	15.13	14.93	14.98	14.98	-0.99%	9,241
Jun 4, 2025	15.05	15.15	15.05	15.13	15.13	2.09%	6,739
Jun 3, 2025	14.84	14.87	14.82	14.82	14.82	-2.88%	19,644
Jun 2, 2025	14.85	15.27	14.85	15.26	15.26	2.69%	11,295
May 30, 2025	15.19	15.19	14.76	14.86	14.86	-1.13%	29,922
May 29, 2025	14.99	15.55	14.95	15.03	15.03	0.27%	17,970
May 28, 2025	15.30	15.30	14.82	14.99	14.99	-0.07%	8,952
May 27, 2025	14.82	15.00	14.82	15.00	15.00	3.86%	13,834
May 23, 2025	14.25	14.45	14.25	14.44	14.44	1.58%	5,054
May 22, 2025	14.22	14.25	14.19	14.22	14.22	0.76%	11,247
May 21, 2025	14.40	14.40	14.09	14.11	14.11	-2.08%	10,772
May 20, 2025	14.40	14.42	14.38	14.41	14.41	0.54%	8,256
May 19, 2025	14.16	14.80	14.16	14.33	14.33	1.21%	12,505
May 16, 2025	14.00	14.16	13.99	14.16	14.16	4.85%	33,901
May 15, 2025	13.52	13.54	13.41	13.51	13.51	4.85%	14,817
May 14, 2025	13.50	13.50	12.83	12.88	12.88	-2.79%	25,370
May 13, 2025	13.35	14.20	12.52	13.25	13.25	-4.74%	41,301
May 12, 2025	14.00	14.06	13.80	13.91	13.91	-1.99%	24,395
May 9, 2025	14.25	14.25	14.15	14.19	14.19	-0.69%	8,809
May 8, 2025	14.35	14.40	14.18	14.29	14.29	-1.11%	12,998
May 7, 2025	14.51	14.52	14.40	14.45	14.45	-1.43%	16,676
May 6, 2025	14.63	14.70	14.54	14.66	14.66	0.27%	5,522
May 5, 2025	14.85	14.85	14.03	14.62	14.62	1.25%	10,430
May 2, 2025	14.84	14.84	14.04	14.44	14.44	0.06%	27,479
May 1, 2025	14.49	14.73	14.36	14.43	14.43	0.08%	15,707
Apr 30, 2025	14.24	14.42	14.24	14.42	14.42	3.52%	18,462
Apr 29, 2025	13.94	13.94	13.85	13.93	13.93	0.51%	9,427
Apr 28, 2025	13.75	13.86	13.75	13.86	13.86	2.51%	10,900
Apr 25, 2025	13.40	13.52	13.38	13.52	13.52	-3.08%	18,591
Apr 24, 2025	13.25	13.95	13.25	13.95	13.95	1.75%	17,776
Apr 23, 2025	13.78	13.78	13.65	13.71	13.71	-0.77%	15,249
Apr 22, 2025	13.78	13.87	13.78	13.82	13.82	0.26%	20,578
Apr 21, 2025	13.40	13.90	13.40	13.78	13.78	-0.58%	23,286
Apr 17, 2025	13.80	13.87	13.80	13.86	13.86	2.59%	26,195
Apr 16, 2025	13.54	13.56	13.45	13.51	13.51	0.45%	18,103
Apr 15, 2025	13.38	13.67	13.38	13.45	13.45	0.37%	44,671
Apr 14, 2025	13.25	13.52	13.25	13.40	13.40	2.45%	106,910