Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
13.59
-0.18 (-1.31%)
Oct 14, 2025, 3:59 PM EDT

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202513.4913.6613.4913.6213.62-1.09%38,451
Oct 13, 202513.7213.9413.6413.7713.770.51%40,935
Oct 10, 202513.8613.8713.6813.7013.70-1.79%33,634
Oct 9, 202514.1314.1313.8913.9513.95-2.11%28,993
Oct 8, 202514.2414.3114.2414.2514.250.21%31,798
Oct 7, 202514.4514.5414.2214.2214.22-2.60%22,794
Oct 6, 202514.5014.7914.4714.6014.600.14%691,837
Oct 3, 202514.4014.5814.4014.5814.583.33%48,081
Oct 2, 202514.0014.2514.0014.1114.111.51%50,404
Oct 1, 202514.0014.0013.7413.9013.903.12%47,452
Sep 30, 202513.5213.5713.2113.4813.481.66%35,910
Sep 29, 202513.6913.6913.1913.2613.26-3.84%54,233
Sep 26, 202513.3213.7913.3213.7913.794.08%66,761
Sep 25, 202512.8513.5112.8513.2513.25-1.34%48,034
Sep 24, 202513.6913.6913.4013.4313.43-3.31%19,007
Sep 23, 202513.7613.9013.6513.8913.891.31%28,433
Sep 22, 202513.6513.7413.6513.7113.710.59%29,498
Sep 19, 202513.4113.8613.4113.6313.63-2.85%129,842
Sep 18, 202513.5414.1213.5414.0314.03-0.36%104,337
Sep 17, 202514.4014.4014.0614.0814.081.15%1,291,337
Sep 16, 202513.7114.0513.6713.9213.921.90%884,622
Sep 15, 202513.7213.7913.6013.6613.660.96%37,026
Sep 12, 202513.5713.6213.5113.5313.53-1.58%35,089
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