Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.46	11.46	11.34	11.34	11.34	4.52%	280,406
Feb 26, 2026	10.85	10.85	10.76	10.85	10.85	3.14%	142,763
Feb 25, 2026	10.64	10.64	10.41	10.52	10.52	4.78%	162,867
Feb 24, 2026	9.94	10.09	9.94	10.04	10.04	-1.08%	257,368
Feb 23, 2026	10.20	10.24	10.04	10.15	10.15	0.40%	255,579
Feb 20, 2026	10.09	10.14	10.06	10.11	10.11	0.40%	114,196
Feb 19, 2026	10.06	10.08	10.02	10.07	10.07	-1.18%	73,861
Feb 18, 2026	10.24	10.28	10.18	10.19	10.19	0.10%	235,658
Feb 17, 2026	10.28	10.40	10.09	10.18	10.18	1.19%	193,137
Feb 13, 2026	9.94	10.13	9.90	10.06	10.06	-4.37%	214,562
Feb 12, 2026	10.50	10.72	10.50	10.52	10.52	-2.05%	205,950
Feb 11, 2026	10.75	11.00	10.61	10.74	10.74	0.19%	134,906
Feb 10, 2026	10.58	10.74	10.58	10.72	10.72	6.88%	279,793
Feb 9, 2026	10.20	10.20	9.94	10.03	10.03	2.14%	293,330
Feb 6, 2026	10.05	10.05	9.77	9.82	9.82	-0.81%	147,506
Feb 5, 2026	10.02	10.10	9.82	9.90	9.90	-4.07%	221,349
Feb 4, 2026	10.50	10.50	10.10	10.32	10.32	-8.59%	193,235
Feb 3, 2026	11.36	11.36	11.15	11.29	11.29	-4.89%	77,239
Feb 2, 2026	11.90	11.90	11.77	11.87	11.87	-1.49%	162,611
Jan 30, 2026	12.69	12.77	11.80	12.05	12.05	-1.71%	361,511
Jan 29, 2026	12.70	12.70	12.13	12.26	12.26	-2.93%	97,152
Jan 28, 2026	13.29	13.29	12.59	12.63	12.63	-3.59%	56,776
Jan 27, 2026	12.25	13.47	12.25	13.10	13.10	10.78%	235,388
Jan 26, 2026	11.86	12.10	11.78	11.83	11.83	0.21%	163,555
Jan 23, 2026	11.31	12.01	11.31	11.80	11.80	7.10%	801,398
Jan 22, 2026	11.15	11.15	10.85	11.02	11.02	-2.24%	152,577
Jan 21, 2026	11.20	11.28	11.16	11.27	11.27	-0.18%	137,141
Jan 20, 2026	11.35	11.40	11.26	11.29	11.29	-2.34%	113,170
Jan 16, 2026	11.95	11.95	11.49	11.56	11.56	-2.12%	160,424
Jan 15, 2026	11.87	11.88	11.79	11.81	11.81	1.90%	78,741
Jan 14, 2026	12.00	12.00	11.58	11.59	11.59	-0.43%	59,213
Jan 13, 2026	11.75	11.75	11.40	11.64	11.64	-1.44%	514,483
Jan 12, 2026	11.77	11.84	11.71	11.81	11.81	0.34%	79,802
Jan 9, 2026	11.80	11.80	11.72	11.77	11.77	2.08%	63,227
Jan 8, 2026	11.50	11.69	11.46	11.53	11.53	0.61%	85,734
Jan 7, 2026	11.67	11.74	11.41	11.46	11.46	-3.37%	28,197
Jan 6, 2026	11.50	11.86	11.50	11.86	11.86	1.19%	139,223
Jan 5, 2026	11.30	12.10	11.30	11.72	11.72	0.77%	201,708
Jan 2, 2026	11.73	11.73	11.59	11.63	11.63	0.78%	74,108
Dec 31, 2025	11.57	11.63	11.54	11.54	11.54	-0.69%	70,616
Dec 30, 2025	11.63	11.68	11.60	11.62	11.62	-1.27%	60,754
Dec 29, 2025	11.79	11.82	11.74	11.77	11.77	0.60%	132,285
Dec 26, 2025	11.46	11.70	11.35	11.70	11.70	1.83%	94,336
Dec 24, 2025	11.15	11.52	11.15	11.49	11.49	-0.35%	60,923
Dec 23, 2025	11.15	11.55	11.15	11.53	11.53	1.23%	160,191
Dec 22, 2025	11.40	11.40	11.11	11.39	11.39	2.61%	133,089
Dec 19, 2025	11.13	11.16	11.09	11.10	11.10	-1.51%	73,058
Dec 18, 2025	11.31	11.34	11.26	11.27	11.27	1.08%	86,150
Dec 17, 2025	11.21	11.27	11.15	11.15	11.15	-1.33%	80,514
Dec 16, 2025	11.06	11.38	11.06	11.30	11.30	-1.65%	157,348