Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	12.70	12.70	11.94	12.42	12.42	-1.66%	42,128
Mar 3, 2025	12.69	12.95	12.57	12.63	12.63	0.72%	48,638
Feb 28, 2025	12.28	12.65	12.28	12.54	12.54	1.37%	375,263
Feb 27, 2025	12.45	12.87	12.37	12.37	12.37	-0.88%	9,940
Feb 26, 2025	12.79	12.79	12.46	12.48	12.48	-7.56%	13,091
Feb 25, 2025	13.60	13.60	13.24	13.50	13.50	0.45%	22,284
Feb 24, 2025	13.50	13.75	13.43	13.44	13.44	-0.37%	13,422
Feb 21, 2025	13.50	13.54	13.46	13.49	13.49	4.74%	6,780
Feb 20, 2025	13.00	13.27	12.88	12.88	12.88	-0.23%	5,371
Feb 19, 2025	13.19	13.19	12.76	12.91	12.91	0.78%	19,263
Feb 18, 2025	12.83	12.88	12.74	12.81	12.81	1.99%	11,332
Feb 14, 2025	12.76	12.76	12.50	12.56	12.56	0.48%	3,405
Feb 13, 2025	12.75	12.75	12.40	12.50	12.50	0.24%	8,942
Feb 12, 2025	12.50	12.89	12.40	12.47	12.47	-0.72%	10,954