CAPITA Inc. (TYO:7462)
Japan · Delayed Price · Currency is JPY 599.00
-8.00 (-1.32%)
Mar 9, 2026, 3:30 PM JST
CAPITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 608.00 | 610.00 | 595.00 | 599.00 | 599.00 | -1.32% | 11,300 |
| Mar 6, 2026 | 603.00 | 609.00 | 601.00 | 607.00 | 607.00 | 0.66% | 2,100 |
| Mar 5, 2026 | 626.00 | 626.00 | 600.00 | 603.00 | 603.00 | -3.67% | 9,500 |
| Mar 4, 2026 | 606.00 | 673.00 | 598.00 | 626.00 | 626.00 | 2.29% | 76,200 |
| Mar 3, 2026 | 607.00 | 615.00 | 605.00 | 612.00 | 612.00 | 1.49% | 4,100 |
| Mar 2, 2026 | 617.00 | 619.00 | 600.00 | 603.00 | 603.00 | -2.27% | 8,700 |
| Feb 27, 2026 | 617.00 | 626.00 | 617.00 | 617.00 | 617.00 | -1.59% | 6,900 |
| Feb 26, 2026 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 3.13% | 3,200 |
| Feb 25, 2026 | 620.00 | 620.00 | 606.00 | 608.00 | 608.00 | 1.33% | 3,800 |
| Feb 24, 2026 | 603.00 | 617.00 | 600.00 | 600.00 | 600.00 | -3.69% | 7,000 |
| Feb 20, 2026 | 611.00 | 623.00 | 611.00 | 623.00 | 623.00 | 0.48% | 1,700 |
| Feb 19, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.81% | 800 |
| Feb 18, 2026 | 621.00 | 621.00 | 611.00 | 615.00 | 615.00 | -0.97% | 1,600 |
| Feb 17, 2026 | 609.00 | 621.00 | 609.00 | 621.00 | 621.00 | 1.47% | 10,100 |
| Feb 16, 2026 | 598.00 | 613.00 | 598.00 | 612.00 | 612.00 | 2.51% | 10,600 |
| Feb 13, 2026 | 586.00 | 604.00 | 586.00 | 597.00 | 597.00 | 0.17% | 3,000 |
| Feb 12, 2026 | 597.00 | 597.00 | 587.00 | 596.00 | 596.00 | -0.17% | 5,000 |
| Feb 10, 2026 | 602.00 | 602.00 | 597.00 | 597.00 | 597.00 | -0.50% | 600 |
| Feb 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.17% | 500 |
| Feb 6, 2026 | 597.00 | 601.00 | 596.00 | 599.00 | 599.00 | 0.34% | 2,900 |
| Feb 5, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | 0.51% | 600 |
| Feb 4, 2026 | 597.00 | 604.00 | 594.00 | 594.00 | 594.00 | -0.67% | 2,400 |
| Feb 3, 2026 | 600.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.50% | 8,300 |
| Feb 2, 2026 | 602.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.17% | 1,500 |
| Jan 30, 2026 | 601.00 | 605.00 | 595.00 | 602.00 | 602.00 | - | 4,600 |
| Jan 29, 2026 | 598.00 | 603.00 | 598.00 | 602.00 | 602.00 | 0.17% | 8,000 |
| Jan 28, 2026 | 598.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.33% | 4,300 |
| Jan 27, 2026 | 597.00 | 599.00 | 597.00 | 599.00 | 599.00 | 0.34% | 9,800 |
| Jan 26, 2026 | 608.00 | 608.00 | 597.00 | 597.00 | 597.00 | -0.50% | 14,900 |
| Jan 23, 2026 | 600.00 | 610.00 | 598.00 | 600.00 | 600.00 | - | 8,300 |
| Jan 22, 2026 | 604.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.33% | 6,800 |
| Jan 21, 2026 | 597.00 | 616.00 | 596.00 | 602.00 | 602.00 | 0.67% | 9,300 |
| Jan 20, 2026 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | -1.48% | 4,100 |
| Jan 19, 2026 | 609.00 | 613.00 | 606.00 | 607.00 | 607.00 | -0.33% | 11,600 |
| Jan 16, 2026 | 613.00 | 613.00 | 608.00 | 609.00 | 609.00 | -0.49% | 12,600 |
| Jan 15, 2026 | 620.00 | 620.00 | 607.00 | 612.00 | 612.00 | 0.16% | 18,200 |
| Jan 14, 2026 | 610.00 | 616.00 | 600.00 | 611.00 | 611.00 | 0.33% | 12,000 |
| Jan 13, 2026 | 597.00 | 615.00 | 595.00 | 609.00 | 609.00 | 4.46% | 26,800 |
| Jan 9, 2026 | 582.00 | 590.00 | 582.00 | 583.00 | 583.00 | 0.17% | 2,900 |
| Jan 8, 2026 | 582.00 | 587.00 | 580.00 | 582.00 | 582.00 | 0.17% | 5,200 |
| Jan 7, 2026 | 560.00 | 585.00 | 560.00 | 581.00 | 581.00 | 3.94% | 15,700 |
| Jan 6, 2026 | 563.00 | 568.00 | 557.00 | 559.00 | 559.00 | -0.36% | 3,700 |
| Jan 5, 2026 | 573.00 | 573.00 | 560.00 | 561.00 | 561.00 | -2.09% | 9,900 |
| Dec 30, 2025 | 593.00 | 595.00 | 570.00 | 573.00 | 573.00 | -3.70% | 8,700 |
| Dec 29, 2025 | 547.00 | 596.00 | 544.00 | 595.00 | 595.00 | 8.97% | 51,600 |
| Dec 26, 2025 | 542.00 | 555.00 | 542.00 | 546.00 | 546.00 | 1.11% | 14,100 |
| Dec 25, 2025 | 538.00 | 630.00 | 538.00 | 540.00 | 540.00 | 0.37% | 132,900 |
| Dec 24, 2025 | 534.00 | 574.00 | 524.00 | 538.00 | 538.00 | 2.67% | 45,000 |
| Dec 23, 2025 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 0.58% | 1,400 |
| Dec 22, 2025 | 525.00 | 532.00 | 521.00 | 521.00 | 521.00 | -0.76% | 3,200 |