Capcom Co., Ltd. (CCOEY)
OTCMKTS · Delayed Price · Currency is USD
10.27
+0.21 (2.09%)
At close: Jul 24, 2026
CCOEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.24 | 10.30 | 10.15 | 10.27 | 10.27 | 2.09% | 54,924 |
| Jul 23, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -1.76% | 152,382 |
| Jul 22, 2026 | 10.19 | 10.49 | 10.19 | 10.24 | 10.24 | -1.25% | 80,240 |
| Jul 21, 2026 | 10.39 | 10.41 | 10.24 | 10.37 | 10.37 | -1.05% | 482,611 |
| Jul 20, 2026 | 10.11 | 10.54 | 10.11 | 10.48 | 10.48 | -0.15% | 220,301 |
| Jul 17, 2026 | 10.45 | 10.56 | 10.42 | 10.50 | 10.50 | 4.44% | 38,638 |
| Jul 16, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | 10.05 | 1.25% | 80,522 |
| Jul 15, 2026 | 9.99 | 10.21 | 9.91 | 9.93 | 9.93 | -3.16% | 110,801 |
| Jul 14, 2026 | 10.42 | 10.45 | 10.16 | 10.25 | 10.25 | -0.10% | 87,868 |
| Jul 13, 2026 | 10.45 | 10.45 | 10.20 | 10.26 | 10.26 | 0.88% | 94,207 |
| Jul 10, 2026 | 10.20 | 10.22 | 10.16 | 10.17 | 10.17 | -0.68% | 143,049 |
| Jul 9, 2026 | 10.34 | 10.43 | 10.19 | 10.24 | 10.24 | 0.44% | 86,999 |
| Jul 8, 2026 | 10.20 | 10.23 | 10.14 | 10.20 | 10.20 | -0.05% | 211,020 |
| Jul 7, 2026 | 10.20 | 10.32 | 10.16 | 10.20 | 10.20 | 0.39% | 299,766 |
| Jul 6, 2026 | 10.03 | 10.16 | 10.03 | 10.16 | 10.16 | 1.91% | 172,183 |
| Jul 2, 2026 | 9.85 | 10.00 | 9.82 | 9.97 | 9.97 | 3.96% | 209,745 |
| Jul 1, 2026 | 9.06 | 9.59 | 9.06 | 9.59 | 9.59 | 4.24% | 183,022 |
| Jun 30, 2026 | 9.00 | 9.28 | 9.00 | 9.20 | 9.20 | -2.23% | 188,784 |
| Jun 29, 2026 | 9.30 | 9.59 | 9.30 | 9.41 | 9.41 | 3.52% | 271,688 |
| Jun 26, 2026 | 9.10 | 9.12 | 9.04 | 9.09 | 9.09 | 2.60% | 129,123 |
| Jun 25, 2026 | 8.84 | 8.91 | 8.84 | 8.86 | 8.86 | 0.68% | 123,889 |
| Jun 24, 2026 | 8.83 | 8.83 | 8.79 | 8.80 | 8.80 | -1.57% | 164,475 |
| Jun 23, 2026 | 8.90 | 8.96 | 8.90 | 8.94 | 8.94 | 1.02% | 418,181 |
| Jun 22, 2026 | 8.86 | 8.91 | 8.76 | 8.85 | 8.85 | 1.49% | 265,159 |
| Jun 18, 2026 | 8.69 | 8.80 | 8.69 | 8.72 | 8.72 | -4.07% | 138,066 |
| Jun 17, 2026 | 9.04 | 9.23 | 9.04 | 9.09 | 9.09 | 0.78% | 294,352 |
| Jun 16, 2026 | 8.91 | 9.15 | 8.91 | 9.02 | 9.02 | 4.04% | 399,150 |
| Jun 15, 2026 | 8.70 | 8.71 | 8.63 | 8.67 | 8.67 | -0.46% | 277,996 |
| Jun 12, 2026 | 8.69 | 8.72 | 8.64 | 8.71 | 8.71 | -2.24% | 133,034 |
| Jun 11, 2026 | 8.80 | 8.92 | 8.78 | 8.91 | 8.91 | 1.02% | 306,504 |
| Jun 10, 2026 | 8.70 | 8.90 | 8.70 | 8.82 | 8.82 | -0.56% | 188,403 |
| Jun 9, 2026 | 8.85 | 8.98 | 8.84 | 8.87 | 8.87 | -2.53% | 337,452 |
| Jun 8, 2026 | 9.11 | 9.18 | 9.07 | 9.10 | 9.10 | 2.71% | 263,831 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1.03% | 166,560 |
| Jun 4, 2026 | 8.77 | 8.79 | 8.76 | 8.77 | 8.77 | -3.94% | 202,466 |
| Jun 3, 2026 | 9.18 | 9.18 | 9.11 | 9.13 | 9.13 | -2.77% | 146,023 |
| Jun 2, 2026 | 9.42 | 9.44 | 9.39 | 9.39 | 9.39 | -1.37% | 262,467 |
| Jun 1, 2026 | 9.59 | 9.60 | 9.51 | 9.52 | 9.52 | 0.74% | 243,749 |
| May 29, 2026 | 9.42 | 9.45 | 9.35 | 9.45 | 9.45 | -2.28% | 201,198 |
| May 28, 2026 | 9.64 | 9.71 | 9.64 | 9.67 | 9.67 | -3.49% | 229,071 |
| May 27, 2026 | 10.00 | 10.04 | 9.83 | 10.02 | 10.02 | 2.24% | 214,440 |
| May 26, 2026 | 9.83 | 9.83 | 9.77 | 9.80 | 9.80 | -1.31% | 105,173 |
| May 22, 2026 | 9.95 | 9.97 | 9.91 | 9.93 | 9.93 | -1.28% | 137,764 |
| May 21, 2026 | 10.06 | 10.09 | 9.99 | 10.06 | 10.06 | -0.50% | 109,360 |
| May 20, 2026 | 10.01 | 10.18 | 10.01 | 10.11 | 10.11 | 1.20% | 192,988 |
| May 19, 2026 | 10.00 | 10.06 | 9.98 | 9.99 | 9.99 | 5.05% | 298,792 |
| May 18, 2026 | 9.56 | 9.60 | 9.47 | 9.51 | 9.51 | -1.14% | 230,265 |
| May 15, 2026 | 9.40 | 9.66 | 9.40 | 9.62 | 9.62 | 0.42% | 79,477 |
| May 14, 2026 | 9.64 | 9.64 | 9.54 | 9.58 | 9.58 | -10.30% | 151,656 |
| May 13, 2026 | 10.53 | 10.69 | 10.47 | 10.68 | 10.68 | -1.29% | 89,203 |