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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |