Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	12.33	12.71	12.24	12.69	12.69	1.44%	15,394
Mar 24, 2025	12.80	12.80	12.28	12.51	12.51	2.96%	19,714
Mar 21, 2025	12.40	12.73	12.15	12.15	12.15	2.53%	19,426
Mar 20, 2025	12.02	12.25	11.82	11.85	11.85	-1.39%	29,540
Mar 19, 2025	12.05	12.23	11.84	12.02	12.02	-0.60%	13,705
Mar 18, 2025	11.80	12.09	11.62	12.09	12.09	2.37%	16,124
Mar 17, 2025	11.77	11.82	11.74	11.81	11.81	-	17,576
Mar 14, 2025	11.65	11.81	11.65	11.81	11.81	2.18%	12,832
Mar 13, 2025	11.60	11.63	11.55	11.56	11.56	-0.28%	18,526
Mar 12, 2025	11.60	11.98	11.59	11.59	11.59	1.40%	92,039
Mar 11, 2025	11.46	11.49	11.39	11.43	11.43	-0.44%	29,342
Mar 10, 2025	11.51	11.53	11.39	11.48	11.48	-3.33%	31,302
Mar 7, 2025	11.50	11.91	11.46	11.88	11.88	-2.90%	33,593
Mar 6, 2025	12.60	12.60	12.22	12.23	12.23	-0.16%	27,368
Mar 5, 2025	12.50	12.50	12.12	12.25	12.25	-1.37%	53,224