CAPITA Inc. (TYO:7462)
Japan · Delayed Price · Currency is JPY 389.00
-2.00 (-0.51%)
Oct 9, 2026, 3:30 PM JST
CAPITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 383.00 | 391.00 | 383.00 | 389.00 | 389.00 | -0.51% | 3,100 |
| Oct 8, 2026 | 386.00 | 391.00 | 385.00 | 391.00 | 391.00 | 0.26% | 7,000 |
| Oct 7, 2026 | 391.00 | 391.00 | 382.00 | 390.00 | 390.00 | -0.26% | 8,100 |
| Oct 6, 2026 | 384.00 | 391.00 | 378.00 | 391.00 | 391.00 | 1.82% | 4,900 |
| Oct 5, 2026 | 375.00 | 391.00 | 374.00 | 384.00 | 384.00 | 2.13% | 15,500 |
| Oct 2, 2026 | 381.00 | 386.00 | 373.00 | 376.00 | 376.00 | - | 17,100 |
| Oct 1, 2026 | 370.00 | 376.00 | 367.00 | 376.00 | 376.00 | 1.08% | 10,900 |
| Sep 30, 2026 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | 0.54% | 16,900 |
| Sep 29, 2026 | 375.00 | 379.00 | 362.00 | 370.00 | 370.00 | -9.09% | 81,700 |
| Sep 28, 2026 | 403.00 | 415.00 | 402.00 | 412.00 | 407.00 | 2.23% | 55,400 |
| Sep 25, 2026 | 407.00 | 412.00 | 402.00 | 403.00 | 398.11 | -1.71% | 27,400 |
| Sep 24, 2026 | 397.00 | 411.00 | 395.00 | 410.00 | 405.02 | -0.73% | 67,100 |
| Sep 18, 2026 | 410.00 | 413.00 | 409.00 | 413.00 | 407.99 | 1.23% | 9,700 |
| Sep 17, 2026 | 408.00 | 410.00 | 408.00 | 408.00 | 403.05 | -0.24% | 17,300 |
| Sep 16, 2026 | 406.00 | 409.00 | 406.00 | 409.00 | 404.04 | 1.49% | 7,100 |
| Sep 15, 2026 | 406.00 | 410.00 | 400.00 | 403.00 | 398.11 | -0.74% | 14,800 |
| Sep 14, 2026 | 406.00 | 406.00 | 403.00 | 406.00 | 401.07 | 0.25% | 10,100 |
| Sep 11, 2026 | 406.00 | 406.00 | 400.00 | 405.00 | 400.08 | 1.25% | 13,100 |
| Sep 10, 2026 | 403.00 | 408.00 | 400.00 | 400.00 | 395.15 | -0.74% | 18,800 |
| Sep 9, 2026 | 403.00 | 408.00 | 403.00 | 403.00 | 398.11 | -0.49% | 20,000 |
| Sep 8, 2026 | 405.00 | 409.00 | 399.00 | 405.00 | 400.08 | 0.75% | 20,700 |
| Sep 7, 2026 | 404.00 | 408.00 | 401.00 | 402.00 | 397.12 | -0.50% | 19,900 |
| Sep 4, 2026 | 404.00 | 406.00 | 397.00 | 404.00 | 399.10 | 2.02% | 10,000 |
| Sep 3, 2026 | 399.00 | 403.00 | 396.00 | 396.00 | 391.19 | -0.25% | 15,400 |
| Sep 2, 2026 | 397.00 | 403.00 | 397.00 | 397.00 | 392.18 | -1.24% | 24,300 |
| Sep 1, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 397.12 | - | 14,600 |
| Aug 31, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 397.12 | 3.08% | 13,100 |
| Aug 28, 2026 | 390.00 | 399.00 | 390.00 | 390.00 | 385.27 | 0.78% | 21,800 |
| Aug 27, 2026 | 385.00 | 390.00 | 385.00 | 387.00 | 382.30 | 1.31% | 12,600 |
| Aug 26, 2026 | 384.00 | 385.00 | 380.00 | 382.00 | 377.36 | 1.60% | 10,500 |
| Aug 25, 2026 | 381.00 | 388.00 | 376.00 | 376.00 | 371.44 | -2.34% | 26,200 |
| Aug 24, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 380.33 | -0.52% | 8,300 |
| Aug 21, 2026 | 385.00 | 388.00 | 384.00 | 387.00 | 382.30 | 0.78% | 14,100 |
| Aug 20, 2026 | 367.00 | 384.00 | 367.00 | 384.00 | 379.34 | 3.23% | 6,200 |
| Aug 19, 2026 | 372.00 | 375.00 | 362.00 | 372.00 | 367.49 | -2.11% | 10,200 |
| Aug 18, 2026 | 360.00 | 380.00 | 358.00 | 380.00 | 375.39 | -0.26% | 27,100 |
| Aug 17, 2026 | 386.00 | 386.00 | 370.00 | 381.00 | 376.38 | -3.05% | 54,200 |
| Aug 14, 2026 | 403.00 | 403.00 | 385.00 | 393.00 | 388.23 | -2.48% | 45,900 |
| Aug 13, 2026 | 402.00 | 410.00 | 402.00 | 403.00 | 398.11 | 0.25% | 22,800 |
| Aug 12, 2026 | 402.00 | 408.00 | 401.00 | 402.00 | 397.12 | -1.23% | 12,500 |
| Aug 10, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 402.06 | -2.63% | 23,000 |
| Aug 7, 2026 | 409.00 | 418.00 | 406.00 | 418.00 | 412.93 | 2.20% | 15,100 |
| Aug 6, 2026 | 403.00 | 409.00 | 403.00 | 409.00 | 404.04 | -0.24% | 8,700 |
| Aug 5, 2026 | 401.00 | 411.00 | 400.00 | 410.00 | 405.02 | 1.99% | 19,100 |
| Aug 4, 2026 | 403.00 | 405.00 | 401.00 | 402.00 | 397.12 | -0.99% | 11,500 |
| Aug 3, 2026 | 413.00 | 413.00 | 401.00 | 406.00 | 401.07 | 1.00% | 9,900 |
| Jul 31, 2026 | 406.00 | 411.00 | 402.00 | 402.00 | 397.12 | -1.95% | 10,000 |
| Jul 30, 2026 | 411.00 | 411.00 | 406.00 | 410.00 | 405.02 | 0.74% | 6,900 |
| Jul 29, 2026 | 410.00 | 412.00 | 407.00 | 407.00 | 402.06 | -0.73% | 17,900 |
| Jul 28, 2026 | 407.00 | 425.00 | 407.00 | 410.00 | 405.02 | 0.74% | 13,900 |