Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
13.53
-0.22 (-1.58%)
Sep 12, 2025, 3:59 PM EDT

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202513.3013.7513.3013.7513.752.21%17,747
Sep 10, 202513.0013.5013.0013.4513.45-1.39%18,152
Sep 9, 202513.6213.6413.5813.6413.64-16,511
Sep 8, 202513.5913.6613.5713.6413.640.74%31,875
Sep 5, 202513.7213.8913.4913.5413.540.59%93,722
Sep 4, 202513.4213.4813.3413.4613.460.11%88,591
Sep 3, 202513.6913.6913.3613.4513.45-1.43%73,739
Sep 2, 202513.5613.7513.5213.6413.64-0.22%555,995
Aug 29, 202513.4513.7513.4413.6713.671.41%799,299
Aug 28, 202513.4713.5213.4413.4813.48-0.52%18,706
Aug 27, 202513.2313.6213.2313.5513.55-0.51%20,861
Aug 26, 202513.7013.7913.5313.6213.620.67%17,427
Aug 25, 202513.8014.0913.5313.5313.53-2.52%33,145
Aug 22, 202513.7213.9113.7213.8813.882.36%13,454
Aug 21, 202513.6313.6313.5613.5613.56-1.81%21,366
Aug 20, 202513.8013.8513.7513.8113.81-3.83%27,578
Aug 19, 202514.3614.3914.3414.3614.36-0.83%18,677
Aug 18, 202514.5014.5014.4514.4814.481.76%27,061
Aug 15, 202514.2414.2814.2314.2314.233.42%19,909
Aug 14, 202514.2014.2013.7013.7613.76-1.01%22,134
Aug 13, 202513.7113.9413.7113.9013.901.09%36,032
Aug 12, 202513.5513.8113.5513.7513.752.15%49,033
Aug 11, 202513.4313.4813.4013.4613.46-24,806
Aug 8, 202513.7413.7413.3313.4613.460.30%18,308
Aug 7, 202513.4413.5813.3913.4213.421.05%33,680
Aug 6, 202513.0913.3213.0913.2813.28-0.67%10,821
Aug 5, 202513.5713.7813.3413.3713.37-1.04%24,083
Aug 4, 202513.7513.7513.2513.5113.512.28%29,339
Aug 1, 202513.4013.4013.1413.2113.212.72%28,357
Jul 31, 202512.9513.4412.7012.8612.86-10.07%51,122
Jul 30, 202514.8714.8714.2614.3014.30-0.83%37,107
Jul 29, 202514.6314.8414.4114.4214.420.14%23,399
Jul 28, 202514.7514.7514.3114.4014.40-1.37%26,434
Jul 25, 202514.6014.7814.5514.6014.60-4.58%19,988
Jul 24, 202515.1015.3315.1015.3015.301.77%15,384
Jul 23, 202515.0115.1814.9015.0315.030.76%15,271
Jul 22, 202515.1615.1614.9014.9214.92-1.71%30,443
Jul 21, 202515.1615.2715.0915.1815.181.20%23,836
Jul 18, 202515.1015.6214.9515.0015.002.11%42,259
Jul 17, 202514.6014.8114.6014.6914.691.44%14,903
Jul 16, 202514.5114.8714.3714.4814.481.62%18,364
Jul 15, 202514.7914.7914.2214.2514.25-0.90%26,035
Jul 14, 202514.4614.8114.3114.3814.38-0.21%23,072
Jul 11, 202514.5214.5214.4114.4114.41-5.13%18,337
Jul 10, 202514.8015.1914.8015.1915.191.37%11,038
Jul 9, 202515.1215.1214.9014.9914.99-0.89%19,965
Jul 8, 202515.5215.5215.0915.1215.12-0.53%18,022
Jul 7, 202515.3015.3915.0615.2015.20-1.68%24,267
Jul 3, 202515.5015.8015.4215.4615.46-3.86%10,784
Jul 2, 202515.9716.3515.9716.0816.08-5.85%26,564