Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	15.13	15.13	14.97	14.98	-	-1.02%	130
Jun 4, 2025	15.05	15.15	15.05	15.13	15.13	2.09%	6,739
Jun 3, 2025	14.84	14.87	14.82	14.82	14.82	-2.88%	19,644
Jun 2, 2025	14.85	15.27	14.85	15.26	15.26	2.69%	11,295
May 30, 2025	15.19	15.19	14.76	14.86	14.86	-1.13%	29,922
May 29, 2025	14.99	15.55	14.95	15.03	15.03	0.27%	17,970
May 28, 2025	15.30	15.30	14.82	14.99	14.99	-0.07%	8,952
May 27, 2025	14.82	15.00	14.82	15.00	15.00	3.86%	13,834
May 23, 2025	14.25	14.45	14.25	14.44	14.44	1.58%	5,054
May 22, 2025	14.22	14.25	14.19	14.22	14.22	0.76%	11,247
May 21, 2025	14.40	14.40	14.09	14.11	14.11	-2.08%	10,772
May 20, 2025	14.40	14.42	14.38	14.41	14.41	0.54%	8,256
May 19, 2025	14.16	14.80	14.16	14.33	14.33	1.21%	12,505
May 16, 2025	14.00	14.16	13.99	14.16	14.16	4.85%	33,901
May 15, 2025	13.52	13.54	13.41	13.51	13.51	4.85%	14,817
May 14, 2025	13.50	13.50	12.83	12.88	12.88	-2.79%	25,370
May 13, 2025	13.35	14.20	12.52	13.25	13.25	-4.74%	41,301
May 12, 2025	14.00	14.06	13.80	13.91	13.91	-1.99%	24,395
May 9, 2025	14.25	14.25	14.15	14.19	14.19	-0.69%	8,809
May 8, 2025	14.35	14.40	14.18	14.29	14.29	-1.11%	12,998
May 7, 2025	14.51	14.52	14.40	14.45	14.45	-1.43%	16,676
May 6, 2025	14.63	14.70	14.54	14.66	14.66	0.27%	5,522
May 5, 2025	14.85	14.85	14.03	14.62	14.62	1.25%	10,430
May 2, 2025	14.84	14.84	14.04	14.44	14.44	0.06%	27,479
May 1, 2025	14.49	14.73	14.36	14.43	14.43	0.08%	15,707
Apr 30, 2025	14.24	14.42	14.24	14.42	14.42	3.52%	18,462
Apr 29, 2025	13.94	13.94	13.85	13.93	13.93	0.51%	9,427
Apr 28, 2025	13.75	13.86	13.75	13.86	13.86	2.51%	10,900
Apr 25, 2025	13.40	13.52	13.38	13.52	13.52	-3.08%	18,591
Apr 24, 2025	13.25	13.95	13.25	13.95	13.95	1.75%	17,776
Apr 23, 2025	13.78	13.78	13.65	13.71	13.71	-0.77%	15,249
Apr 22, 2025	13.78	13.87	13.78	13.82	13.82	0.26%	20,578
Apr 21, 2025	13.40	13.90	13.40	13.78	13.78	-0.58%	23,286
Apr 17, 2025	13.80	13.87	13.80	13.86	13.86	2.59%	26,195
Apr 16, 2025	13.54	13.56	13.45	13.51	13.51	0.45%	18,103
Apr 15, 2025	13.38	13.67	13.38	13.45	13.45	0.37%	44,671
Apr 14, 2025	13.25	13.52	13.25	13.40	13.40	2.45%	106,910
Apr 11, 2025	12.78	13.08	12.63	13.08	13.08	2.67%	149,559
Apr 10, 2025	12.45	12.95	12.45	12.74	12.74	-0.47%	81,314
Apr 9, 2025	12.00	12.94	11.96	12.80	12.80	6.49%	89,596
Apr 8, 2025	12.40	12.66	11.93	12.02	12.02	0.50%	143,752
Apr 7, 2025	11.67	12.03	11.67	11.96	11.96	0.80%	149,371
Apr 4, 2025	12.00	12.47	11.79	11.87	11.87	-2.59%	37,827
Apr 3, 2025	12.25	12.49	12.09	12.18	12.18	-1.38%	23,170
Apr 2, 2025	12.46	12.46	12.25	12.35	12.35	0.98%	25,250
Apr 1, 2025	12.20	12.25	12.15	12.23	12.23	-0.97%	31,785
Mar 31, 2025	12.26	12.40	12.26	12.35	12.35	-3.52%	78,350
Mar 28, 2025	12.56	12.87	12.51	12.80	12.80	0.31%	5,524
Mar 27, 2025	12.75	12.82	12.73	12.76	12.76	0.95%	12,003
Mar 26, 2025	12.75	12.75	12.57	12.64	12.64	-0.39%	9,029