CAPITA Inc. (TYO:7462)
Japan · Delayed Price · Currency is JPY 628.00
+4.00 (0.64%)
Jun 4, 2026, 2:18 PM JST
CAPITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 628.00 | 0.64% | 900 |
| Jun 3, 2026 | 622.00 | 624.00 | 622.00 | 624.00 | 624.00 | 0.16% | 1,600 |
| Jun 2, 2026 | 633.00 | 637.00 | 622.00 | 623.00 | 623.00 | -1.58% | 5,900 |
| Jun 1, 2026 | 631.00 | 634.00 | 630.00 | 633.00 | 633.00 | 3.60% | 9,900 |
| May 29, 2026 | 624.00 | 625.00 | 611.00 | 611.00 | 611.00 | -1.77% | 12,200 |
| May 28, 2026 | 624.00 | 624.00 | 617.00 | 622.00 | 622.00 | -0.32% | 1,200 |
| May 27, 2026 | 621.00 | 624.00 | 612.00 | 624.00 | 624.00 | 0.65% | 9,600 |
| May 26, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.96% | 11,900 |
| May 25, 2026 | 625.00 | 629.00 | 616.00 | 626.00 | 626.00 | 0.16% | 11,700 |
| May 22, 2026 | 617.00 | 625.00 | 614.00 | 625.00 | 625.00 | 1.63% | 6,300 |
| May 21, 2026 | 628.00 | 628.00 | 615.00 | 615.00 | 615.00 | -0.81% | 9,300 |
| May 20, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.27% | 500 |
| May 19, 2026 | 621.00 | 629.00 | 618.00 | 628.00 | 628.00 | 1.62% | 8,400 |
| May 18, 2026 | 615.00 | 640.00 | 610.00 | 618.00 | 618.00 | -1.12% | 18,600 |
| May 15, 2026 | 623.00 | 625.00 | 606.00 | 625.00 | 625.00 | 9.08% | 39,400 |
| May 14, 2026 | 564.00 | 573.00 | 564.00 | 573.00 | 573.00 | -1.88% | 800 |
| May 12, 2026 | 557.00 | 584.00 | 554.00 | 584.00 | 584.00 | 4.85% | 2,900 |
| May 11, 2026 | 561.00 | 565.00 | 556.00 | 557.00 | 557.00 | 1.09% | 1,400 |
| May 8, 2026 | 556.00 | 558.00 | 550.00 | 551.00 | 551.00 | -1.96% | 7,100 |
| May 7, 2026 | 605.00 | 620.00 | 552.00 | 562.00 | 562.00 | -5.55% | 32,000 |
| May 1, 2026 | 576.00 | 595.00 | 576.00 | 595.00 | 595.00 | 2.06% | 6,300 |
| Apr 30, 2026 | 608.00 | 608.00 | 560.00 | 583.00 | 583.00 | -4.27% | 4,900 |
| Apr 28, 2026 | 615.00 | 615.00 | 605.00 | 609.00 | 609.00 | -2.56% | 1,700 |
| Apr 27, 2026 | 640.00 | 640.00 | 597.00 | 625.00 | 625.00 | -1.57% | 6,900 |
| Apr 24, 2026 | 595.00 | 649.00 | 595.00 | 635.00 | 635.00 | 5.66% | 23,500 |
| Apr 23, 2026 | 598.00 | 608.00 | 594.00 | 601.00 | 601.00 | 1.01% | 14,100 |
| Apr 22, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -1.65% | 300 |
| Apr 21, 2026 | 592.00 | 610.00 | 592.00 | 605.00 | 605.00 | 1.85% | 11,800 |
| Apr 20, 2026 | 578.00 | 605.00 | 578.00 | 594.00 | 594.00 | 3.13% | 15,600 |
| Apr 17, 2026 | 587.00 | 587.00 | 564.00 | 576.00 | 576.00 | -1.87% | 7,900 |
| Apr 16, 2026 | 576.00 | 597.00 | 569.00 | 587.00 | 587.00 | 3.71% | 17,900 |
| Apr 15, 2026 | 568.00 | 568.00 | 550.00 | 566.00 | 566.00 | -0.18% | 5,300 |
| Apr 14, 2026 | 569.00 | 575.00 | 563.00 | 567.00 | 567.00 | 1.07% | 4,500 |
| Apr 13, 2026 | 550.00 | 571.00 | 550.00 | 561.00 | 561.00 | 3.89% | 13,700 |
| Apr 10, 2026 | 545.00 | 545.00 | 536.00 | 540.00 | 540.00 | 0.93% | 1,900 |
| Apr 9, 2026 | 536.00 | 545.00 | 521.00 | 535.00 | 535.00 | -0.19% | 8,600 |
| Apr 8, 2026 | 537.00 | 544.00 | 536.00 | 536.00 | 536.00 | -0.19% | 1,100 |
| Apr 7, 2026 | 527.00 | 537.00 | 527.00 | 537.00 | 537.00 | 1.70% | 200 |
| Apr 6, 2026 | 527.00 | 533.00 | 518.00 | 528.00 | 528.00 | -1.68% | 3,600 |
| Apr 3, 2026 | 535.00 | 537.00 | 530.00 | 537.00 | 537.00 | 2.48% | 600 |
| Apr 2, 2026 | 515.00 | 533.00 | 515.00 | 524.00 | 524.00 | 0.96% | 8,600 |
| Apr 1, 2026 | 542.00 | 542.00 | 511.00 | 519.00 | 519.00 | -3.35% | 11,200 |
| Mar 31, 2026 | 526.00 | 537.00 | 520.00 | 537.00 | 537.00 | 2.09% | 4,400 |
| Mar 30, 2026 | 514.00 | 543.00 | 514.00 | 526.00 | 526.00 | -8.36% | 30,300 |
| Mar 27, 2026 | 580.00 | 601.00 | 580.00 | 585.00 | 574.00 | 0.17% | 17,900 |
| Mar 26, 2026 | 595.00 | 595.00 | 580.00 | 584.00 | 573.02 | -1.85% | 14,800 |
| Mar 25, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 583.81 | - | 2,600 |
| Mar 24, 2026 | 598.00 | 616.00 | 588.00 | 595.00 | 583.81 | -0.50% | 12,400 |
| Mar 23, 2026 | 603.00 | 605.00 | 598.00 | 598.00 | 586.76 | -0.99% | 6,900 |
| Mar 19, 2026 | 614.00 | 614.00 | 604.00 | 604.00 | 592.64 | -0.49% | 3,300 |