Capcom Co., Ltd. (CCOEY)
OTCMKTS
· Delayed Price · Currency is USD
14.48
+0.07 (0.46%)
Jul 14, 2025, 2:39 PM EDT
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.52 | 14.52 | 14.41 | 14.41 | 14.41 | -5.13% | 18,337 |
| Jul 10, 2025 | 14.80 | 15.19 | 14.80 | 15.19 | 15.19 | 1.37% | 11,038 |
| Jul 9, 2025 | 15.12 | 15.12 | 14.90 | 14.99 | 14.99 | -0.89% | 19,965 |
| Jul 8, 2025 | 15.52 | 15.52 | 15.09 | 15.12 | 15.12 | -0.53% | 18,022 |
| Jul 7, 2025 | 15.30 | 15.39 | 15.06 | 15.20 | 15.20 | -1.68% | 24,267 |
| Jul 3, 2025 | 15.50 | 15.80 | 15.42 | 15.46 | 15.46 | -3.86% | 10,784 |
| Jul 2, 2025 | 15.97 | 16.35 | 15.97 | 16.08 | 16.08 | -5.85% | 26,564 |
| Jul 1, 2025 | 16.70 | 17.10 | 16.70 | 17.08 | 17.08 | -0.12% | 21,681 |
| Jun 30, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 2.40% | 18,293 |
| Jun 27, 2025 | 16.85 | 17.07 | 16.56 | 16.70 | 16.70 | -0.60% | 90,915 |
| Jun 26, 2025 | 16.78 | 16.80 | 16.60 | 16.80 | 16.80 | 1.51% | 13,531 |
| Jun 25, 2025 | 16.66 | 16.70 | 16.46 | 16.55 | 16.55 | 0.85% | 21,349 |
| Jun 24, 2025 | 16.30 | 16.41 | 16.28 | 16.41 | 16.41 | 0.59% | 14,426 |
| Jun 23, 2025 | 16.08 | 16.32 | 16.08 | 16.31 | 16.31 | 1.64% | 17,724 |
| Jun 20, 2025 | 15.72 | 16.11 | 15.72 | 16.05 | 16.05 | -0.37% | 17,007 |
| Jun 18, 2025 | 16.12 | 16.16 | 16.04 | 16.11 | 16.11 | 1.64% | 16,248 |
| Jun 17, 2025 | 15.91 | 16.03 | 15.81 | 15.85 | 15.85 | -1.19% | 7,946 |
| Jun 16, 2025 | 16.21 | 16.38 | 16.00 | 16.04 | 16.04 | 0.19% | 10,359 |
| Jun 13, 2025 | 15.97 | 16.03 | 15.97 | 16.01 | 16.01 | 2.83% | 8,325 |
| Jun 12, 2025 | 15.52 | 15.79 | 15.52 | 15.57 | 15.57 | 2.57% | 43,098 |
| Jun 11, 2025 | 15.38 | 15.38 | 15.11 | 15.18 | 15.18 | -1.36% | 28,294 |
| Jun 10, 2025 | 15.43 | 15.43 | 15.33 | 15.39 | 15.39 | 0.39% | 10,519 |
| Jun 9, 2025 | 15.30 | 15.37 | 15.28 | 15.33 | 15.33 | 2.96% | 57,839 |
| Jun 6, 2025 | 15.28 | 15.28 | 14.85 | 14.89 | 14.89 | -0.60% | 5,422 |
| Jun 5, 2025 | 15.13 | 15.13 | 14.93 | 14.98 | 14.98 | -0.99% | 9,241 |
| Jun 4, 2025 | 15.05 | 15.15 | 15.05 | 15.13 | 15.13 | 2.09% | 6,739 |
| Jun 3, 2025 | 14.84 | 14.87 | 14.82 | 14.82 | 14.82 | -2.88% | 19,644 |
| Jun 2, 2025 | 14.85 | 15.27 | 14.85 | 15.26 | 15.26 | 2.69% | 11,295 |
| May 30, 2025 | 15.19 | 15.19 | 14.76 | 14.86 | 14.86 | -1.13% | 29,922 |
| May 29, 2025 | 14.99 | 15.55 | 14.95 | 15.03 | 15.03 | 0.27% | 17,970 |
| May 28, 2025 | 15.30 | 15.30 | 14.82 | 14.99 | 14.99 | -0.07% | 8,952 |
| May 27, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 3.86% | 13,834 |
| May 23, 2025 | 14.25 | 14.45 | 14.25 | 14.44 | 14.44 | 1.58% | 5,054 |
| May 22, 2025 | 14.22 | 14.25 | 14.19 | 14.22 | 14.22 | 0.76% | 11,247 |
| May 21, 2025 | 14.40 | 14.40 | 14.09 | 14.11 | 14.11 | -2.08% | 10,772 |
| May 20, 2025 | 14.40 | 14.42 | 14.38 | 14.41 | 14.41 | 0.54% | 8,256 |
| May 19, 2025 | 14.16 | 14.80 | 14.16 | 14.33 | 14.33 | 1.21% | 12,505 |
| May 16, 2025 | 14.00 | 14.16 | 13.99 | 14.16 | 14.16 | 4.85% | 33,901 |
| May 15, 2025 | 13.52 | 13.54 | 13.41 | 13.51 | 13.51 | 4.85% | 14,817 |
| 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 |