Capcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.34	11.34	11.34	11.34	-	1.70%	-
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
Nov 17, 2025	12.45	12.70	12.11	12.21	12.21	-1.82%	108,971
Nov 14, 2025	12.39	12.48	12.39	12.44	12.44	1.39%	197,867
Nov 13, 2025	12.70	12.70	12.27	12.27	12.27	-2.77%	81,898
Nov 12, 2025	12.77	12.77	12.57	12.62	12.62	-1.10%	37,090
Nov 11, 2025	12.80	12.80	12.72	12.76	12.76	-2.80%	55,539
Nov 10, 2025	13.06	13.15	13.05	13.13	13.13	-0.70%	68,869
Nov 7, 2025	13.09	13.22	12.90	13.22	13.22	3.61%	47,592
Nov 6, 2025	12.78	13.13	12.75	12.76	12.76	-2.89%	61,252
Nov 5, 2025	13.05	13.15	12.93	13.14	13.14	4.29%	55,619
Nov 4, 2025	12.79	12.85	12.57	12.60	12.60	-3.23%	127,060
Nov 3, 2025	13.06	13.13	13.00	13.02	13.02	-0.61%	44,686
Oct 31, 2025	13.00	13.10	12.98	13.10	13.10	1.28%	51,674
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