Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	13.00	13.00	12.92	12.94	12.94	-5.03%	32,652
Oct 29, 2025	13.89	13.89	13.60	13.62	13.62	-4.56%	40,721
Oct 28, 2025	14.20	14.28	14.20	14.27	14.27	1.21%	20,154
Oct 27, 2025	14.10	14.15	14.10	14.10	14.10	0.28%	24,042
Oct 24, 2025	14.20	14.33	14.02	14.06	14.06	-0.14%	21,347
Oct 23, 2025	14.56	14.56	14.00	14.08	14.08	-	21,320
Oct 22, 2025	13.80	14.22	13.80	14.08	14.08	-0.94%	67,704
Oct 21, 2025	14.10	14.55	14.10	14.21	14.21	2.40%	31,029
Oct 20, 2025	13.90	13.94	13.87	13.88	13.88	0.58%	25,245
Oct 17, 2025	13.75	13.81	13.75	13.80	13.80	0.86%	37,650
Oct 16, 2025	13.30	13.74	13.30	13.68	13.68	-0.56%	45,853
Oct 15, 2025	13.82	13.83	13.74	13.76	13.76	1.03%	23,849
Oct 14, 2025	13.49	13.66	13.49	13.62	13.62	-1.09%	38,451
Oct 13, 2025	13.72	13.94	13.64	13.77	13.77	0.51%	40,935
Oct 10, 2025	13.86	13.87	13.68	13.70	13.70	-1.79%	33,634
Oct 9, 2025	14.13	14.13	13.89	13.95	13.95	-2.11%	28,993
Oct 8, 2025	14.24	14.31	14.24	14.25	14.25	0.21%	31,798
Oct 7, 2025	14.45	14.54	14.22	14.22	14.22	-2.60%	22,794
Oct 6, 2025	14.50	14.79	14.47	14.60	14.60	0.14%	691,837
Oct 3, 2025	14.40	14.58	14.40	14.58	14.58	3.33%	48,081
Oct 2, 2025	14.00	14.25	14.00	14.11	14.11	1.51%	50,404
Oct 1, 2025	14.00	14.00	13.74	13.90	13.90	3.12%	47,452
Sep 30, 2025	13.52	13.57	13.21	13.48	13.48	1.66%	35,910
Sep 29, 2025	13.69	13.69	13.19	13.26	13.26	-3.84%	54,233
Sep 26, 2025	13.32	13.79	13.32	13.79	13.79	4.08%	66,761
Sep 25, 2025	12.85	13.51	12.85	13.25	13.25	-1.34%	48,034
Sep 24, 2025	13.69	13.69	13.40	13.43	13.43	-3.31%	19,007
Sep 23, 2025	13.76	13.90	13.65	13.89	13.89	1.31%	28,433
Sep 22, 2025	13.65	13.74	13.65	13.71	13.71	0.59%	29,498
Sep 19, 2025	13.41	13.86	13.41	13.63	13.63	-2.85%	129,842
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