Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
13.39
-0.12 (-0.89%)
Aug 5, 2025, 3:40 PM EDT
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.57 | 13.78 | 13.34 | 13.39 | - | -0.90% | 476 |
| 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 |
| Jul 9, 2025 | 15.12 | 15.12 | 14.90 | 14.99 | 14.99 | -0.89% | 19,965 |
| Jul 8, 2025 | 15.52 | 15.52 | 15.09 | 15.12 | 15.12 | -0.53% | 18,022 |
| Jul 7, 2025 | 15.30 | 15.39 | 15.06 | 15.20 | 15.20 | -1.68% | 24,267 |
| Jul 3, 2025 | 15.50 | 15.80 | 15.42 | 15.46 | 15.46 | -3.86% | 10,784 |
| Jul 2, 2025 | 15.97 | 16.35 | 15.97 | 16.08 | 16.08 | -5.85% | 26,564 |
| Jul 1, 2025 | 16.70 | 17.10 | 16.70 | 17.08 | 17.08 | -0.12% | 21,681 |
| Jun 30, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 2.40% | 18,293 |
| Jun 27, 2025 | 16.85 | 17.07 | 16.56 | 16.70 | 16.70 | -0.60% | 90,915 |
| Jun 26, 2025 | 16.78 | 16.80 | 16.60 | 16.80 | 16.80 | 1.51% | 13,531 |
| Jun 25, 2025 | 16.66 | 16.70 | 16.46 | 16.55 | 16.55 | 0.85% | 21,349 |
| 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 |