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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513.0013.0012.9212.9412.94-5.03%32,652
Oct 29, 202513.8913.8913.6013.6213.62-4.56%40,721
Oct 28, 202514.2014.2814.2014.2714.271.21%20,154
Oct 27, 202514.1014.1514.1014.1014.100.28%24,042
Oct 24, 202514.2014.3314.0214.0614.06-0.14%21,347
Oct 23, 202514.5614.5614.0014.0814.08-21,320
Oct 22, 202513.8014.2213.8014.0814.08-0.94%67,704
Oct 21, 202514.1014.5514.1014.2114.212.40%31,029
Oct 20, 202513.9013.9413.8713.8813.880.58%25,245
Oct 17, 202513.7513.8113.7513.8013.800.86%37,650
Oct 16, 202513.3013.7413.3013.6813.68-0.56%45,853
Oct 15, 202513.8213.8313.7413.7613.761.03%23,849
Oct 14, 202513.4913.6613.4913.6213.62-1.09%38,451
Oct 13, 202513.7213.9413.6413.7713.770.51%40,935
Oct 10, 202513.8613.8713.6813.7013.70-1.79%33,634
Oct 9, 202514.1314.1313.8913.9513.95-2.11%28,993
Oct 8, 202514.2414.3114.2414.2514.250.21%31,798
Oct 7, 202514.4514.5414.2214.2214.22-2.60%22,794
Oct 6, 202514.5014.7914.4714.6014.600.14%691,837
Oct 3, 202514.4014.5814.4014.5814.583.33%48,081
Oct 2, 202514.0014.2514.0014.1114.111.51%50,404
Oct 1, 202514.0014.0013.7413.9013.903.12%47,452
Sep 30, 202513.5213.5713.2113.4813.481.66%35,910
Sep 29, 202513.6913.6913.1913.2613.26-3.84%54,233
Sep 26, 202513.3213.7913.3213.7913.794.08%66,761
Sep 25, 202512.8513.5112.8513.2513.25-1.34%48,034
Sep 24, 202513.6913.6913.4013.4313.43-3.31%19,007
Sep 23, 202513.7613.9013.6513.8913.891.31%28,433
Sep 22, 202513.6513.7413.6513.7113.710.59%29,498
Sep 19, 202513.4113.8613.4113.6313.63-2.85%129,842
Sep 18, 202513.5414.1213.5414.0314.03-0.36%104,337
Sep 17, 202514.4014.4014.0614.0814.081.15%1,291,337
Sep 16, 202513.7114.0513.6713.9213.921.90%884,622
Sep 15, 202513.7213.7913.6013.6613.660.96%37,026
Sep 12, 202513.5713.6213.5113.5313.53-1.58%35,089
Sep 11, 202513.3013.7513.3013.7513.752.21%17,747
Sep 10, 202513.0013.5013.0013.4513.45-1.39%18,152
Sep 9, 202513.6213.6413.5813.6413.64-16,511
Sep 8, 202513.5913.6613.5713.6413.640.74%31,875
Sep 5, 202513.7213.8913.4913.5413.540.59%93,722
Sep 4, 202513.4213.4813.3413.4613.460.11%88,591
Sep 3, 202513.6913.6913.3613.4513.45-1.43%73,739
Sep 2, 202513.5613.7513.5213.6413.64-0.22%555,995
Aug 29, 202513.4513.7513.4413.6713.671.41%799,299
Aug 28, 202513.4713.5213.4413.4813.48-0.52%18,706
Aug 27, 202513.2313.6213.2313.5513.55-0.51%20,861
Aug 26, 202513.7013.7913.5313.6213.620.67%17,427
Aug 25, 202513.8014.0913.5313.5313.53-2.52%33,145
Aug 22, 202513.7213.9113.7213.8813.882.36%13,454
Aug 21, 202513.6313.6313.5613.5613.56-1.81%21,366