Capcom Co., Ltd. (CCOEY)
 OTCMKTS  · Delayed Price · Currency is USD  
13.10
 +0.17 (1.28%)
  Oct 31, 2025, 3:35 PM EDT
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.00 | 13.00 | 12.92 | 12.94 | 12.94 | -5.03% | 32,652 | 
| Oct 29, 2025 | 13.89 | 13.89 | 13.60 | 13.62 | 13.62 | -4.56% | 40,721 | 
| Oct 28, 2025 | 14.20 | 14.28 | 14.20 | 14.27 | 14.27 | 1.21% | 20,154 | 
| Oct 27, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | 0.28% | 24,042 | 
| Oct 24, 2025 | 14.20 | 14.33 | 14.02 | 14.06 | 14.06 | -0.14% | 21,347 | 
| Oct 23, 2025 | 14.56 | 14.56 | 14.00 | 14.08 | 14.08 | - | 21,320 | 
| Oct 22, 2025 | 13.80 | 14.22 | 13.80 | 14.08 | 14.08 | -0.94% | 67,704 | 
| Oct 21, 2025 | 14.10 | 14.55 | 14.10 | 14.21 | 14.21 | 2.40% | 31,029 | 
| Oct 20, 2025 | 13.90 | 13.94 | 13.87 | 13.88 | 13.88 | 0.58% | 25,245 | 
| Oct 17, 2025 | 13.75 | 13.81 | 13.75 | 13.80 | 13.80 | 0.86% | 37,650 | 
| Oct 16, 2025 | 13.30 | 13.74 | 13.30 | 13.68 | 13.68 | -0.56% | 45,853 | 
| Oct 15, 2025 | 13.82 | 13.83 | 13.74 | 13.76 | 13.76 | 1.03% | 23,849 | 
| Oct 14, 2025 | 13.49 | 13.66 | 13.49 | 13.62 | 13.62 | -1.09% | 38,451 | 
| Oct 13, 2025 | 13.72 | 13.94 | 13.64 | 13.77 | 13.77 | 0.51% | 40,935 | 
| Oct 10, 2025 | 13.86 | 13.87 | 13.68 | 13.70 | 13.70 | -1.79% | 33,634 | 
| Oct 9, 2025 | 14.13 | 14.13 | 13.89 | 13.95 | 13.95 | -2.11% | 28,993 | 
| Oct 8, 2025 | 14.24 | 14.31 | 14.24 | 14.25 | 14.25 | 0.21% | 31,798 | 
| Oct 7, 2025 | 14.45 | 14.54 | 14.22 | 14.22 | 14.22 | -2.60% | 22,794 | 
| Oct 6, 2025 | 14.50 | 14.79 | 14.47 | 14.60 | 14.60 | 0.14% | 691,837 | 
| Oct 3, 2025 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 3.33% | 48,081 | 
| Oct 2, 2025 | 14.00 | 14.25 | 14.00 | 14.11 | 14.11 | 1.51% | 50,404 | 
| Oct 1, 2025 | 14.00 | 14.00 | 13.74 | 13.90 | 13.90 | 3.12% | 47,452 | 
| Sep 30, 2025 | 13.52 | 13.57 | 13.21 | 13.48 | 13.48 | 1.66% | 35,910 | 
| Sep 29, 2025 | 13.69 | 13.69 | 13.19 | 13.26 | 13.26 | -3.84% | 54,233 | 
| Sep 26, 2025 | 13.32 | 13.79 | 13.32 | 13.79 | 13.79 | 4.08% | 66,761 | 
| Sep 25, 2025 | 12.85 | 13.51 | 12.85 | 13.25 | 13.25 | -1.34% | 48,034 | 
| Sep 24, 2025 | 13.69 | 13.69 | 13.40 | 13.43 | 13.43 | -3.31% | 19,007 | 
| Sep 23, 2025 | 13.76 | 13.90 | 13.65 | 13.89 | 13.89 | 1.31% | 28,433 | 
| Sep 22, 2025 | 13.65 | 13.74 | 13.65 | 13.71 | 13.71 | 0.59% | 29,498 | 
| Sep 19, 2025 | 13.41 | 13.86 | 13.41 | 13.63 | 13.63 | -2.85% | 129,842 | 
| Sep 18, 2025 | 13.54 | 14.12 | 13.54 | 14.03 | 14.03 | -0.36% | 104,337 | 
| Sep 17, 2025 | 14.40 | 14.40 | 14.06 | 14.08 | 14.08 | 1.15% | 1,291,337 | 
| Sep 16, 2025 | 13.71 | 14.05 | 13.67 | 13.92 | 13.92 | 1.90% | 884,622 | 
| Sep 15, 2025 | 13.72 | 13.79 | 13.60 | 13.66 | 13.66 | 0.96% | 37,026 | 
| Sep 12, 2025 | 13.57 | 13.62 | 13.51 | 13.53 | 13.53 | -1.58% | 35,089 | 
| Sep 11, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 2.21% | 17,747 | 
| Sep 10, 2025 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | -1.39% | 18,152 | 
| Sep 9, 2025 | 13.62 | 13.64 | 13.58 | 13.64 | 13.64 | - | 16,511 | 
| Sep 8, 2025 | 13.59 | 13.66 | 13.57 | 13.64 | 13.64 | 0.74% | 31,875 | 
| Sep 5, 2025 | 13.72 | 13.89 | 13.49 | 13.54 | 13.54 | 0.59% | 93,722 | 
| Sep 4, 2025 | 13.42 | 13.48 | 13.34 | 13.46 | 13.46 | 0.11% | 88,591 | 
| Sep 3, 2025 | 13.69 | 13.69 | 13.36 | 13.45 | 13.45 | -1.43% | 73,739 | 
| Sep 2, 2025 | 13.56 | 13.75 | 13.52 | 13.64 | 13.64 | -0.22% | 555,995 | 
| Aug 29, 2025 | 13.45 | 13.75 | 13.44 | 13.67 | 13.67 | 1.41% | 799,299 | 
| Aug 28, 2025 | 13.47 | 13.52 | 13.44 | 13.48 | 13.48 | -0.52% | 18,706 | 
| Aug 27, 2025 | 13.23 | 13.62 | 13.23 | 13.55 | 13.55 | -0.51% | 20,861 | 
| Aug 26, 2025 | 13.70 | 13.79 | 13.53 | 13.62 | 13.62 | 0.67% | 17,427 | 
| Aug 25, 2025 | 13.80 | 14.09 | 13.53 | 13.53 | 13.53 | -2.52% | 33,145 | 
| Aug 22, 2025 | 13.72 | 13.91 | 13.72 | 13.88 | 13.88 | 2.36% | 13,454 | 
| Aug 21, 2025 | 13.63 | 13.63 | 13.56 | 13.56 | 13.56 | -1.81% | 21,366 |