Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	11.20	11.59	11.20	11.49	11.49	0.17%	145,910
Dec 12, 2025	11.90	11.90	11.40	11.47	11.47	-5.75%	80,644
Dec 11, 2025	11.80	12.19	11.80	12.17	12.17	1.76%	101,093
Dec 10, 2025	11.83	11.98	11.83	11.96	11.96	2.22%	116,547
Dec 9, 2025	11.77	11.77	11.51	11.70	11.70	-0.85%	65,055
Dec 8, 2025	11.81	11.87	11.57	11.80	11.80	-	207,796
Dec 5, 2025	11.50	11.83	11.50	11.80	11.80	0.55%	145,483
Dec 4, 2025	11.50	11.80	11.50	11.74	11.74	1.34%	67,371
Dec 3, 2025	11.54	11.59	11.51	11.58	11.58	-1.95%	100,513
Dec 2, 2025	11.92	12.16	11.79	11.81	11.81	-0.92%	178,858
Dec 1, 2025	11.80	12.02	11.80	11.92	11.92	-2.25%	125,078
Nov 28, 2025	12.19	12.20	12.13	12.19	12.19	0.36%	43,519
Nov 26, 2025	12.08	12.17	12.08	12.15	12.15	0.25%	51,083
Nov 25, 2025	12.07	12.15	12.03	12.12	12.12	-3.85%	97,921
Nov 24, 2025	12.58	12.68	12.42	12.61	12.61	0.44%	99,290
Nov 21, 2025	12.30	12.59	12.30	12.55	12.55	6.00%	102,600
Nov 20, 2025	12.16	12.27	11.84	11.84	11.84	-2.23%	96,331
Nov 19, 2025	12.11	12.14	12.02	12.11	12.11	-0.74%	100,155
Nov 18, 2025	12.20	12.22	12.13	12.20	12.20	-0.11%	154,420