CAPITA Inc. (TYO:7462)
Japan · Delayed Price · Currency is JPY 387.00
+5.00 (1.31%)
Aug 27, 2026, 3:30 PM JST
CAPITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 385.00 | 390.00 | 385.00 | 387.00 | 387.00 | 1.31% | 12,600 |
| Aug 26, 2026 | 384.00 | 385.00 | 380.00 | 382.00 | 382.00 | 1.60% | 10,500 |
| Aug 25, 2026 | 381.00 | 388.00 | 376.00 | 376.00 | 376.00 | -2.34% | 26,200 |
| Aug 24, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.52% | 8,300 |
| Aug 21, 2026 | 385.00 | 388.00 | 384.00 | 387.00 | 387.00 | 0.78% | 14,100 |
| Aug 20, 2026 | 367.00 | 384.00 | 367.00 | 384.00 | 384.00 | 3.23% | 6,200 |
| Aug 19, 2026 | 372.00 | 375.00 | 362.00 | 372.00 | 372.00 | -2.11% | 10,200 |
| Aug 18, 2026 | 360.00 | 380.00 | 358.00 | 380.00 | 380.00 | -0.26% | 27,100 |
| Aug 17, 2026 | 386.00 | 386.00 | 370.00 | 381.00 | 381.00 | -3.05% | 54,200 |
| Aug 14, 2026 | 403.00 | 403.00 | 385.00 | 393.00 | 393.00 | -2.48% | 45,900 |
| Aug 13, 2026 | 402.00 | 410.00 | 402.00 | 403.00 | 403.00 | 0.25% | 22,800 |
| Aug 12, 2026 | 402.00 | 408.00 | 401.00 | 402.00 | 402.00 | -1.23% | 12,500 |
| Aug 10, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 407.00 | -2.63% | 23,000 |
| Aug 7, 2026 | 409.00 | 418.00 | 406.00 | 418.00 | 418.00 | 2.20% | 15,100 |
| Aug 6, 2026 | 403.00 | 409.00 | 403.00 | 409.00 | 409.00 | -0.24% | 8,700 |
| Aug 5, 2026 | 401.00 | 411.00 | 400.00 | 410.00 | 410.00 | 1.99% | 19,100 |
| Aug 4, 2026 | 403.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.99% | 11,500 |
| Aug 3, 2026 | 413.00 | 413.00 | 401.00 | 406.00 | 406.00 | 1.00% | 9,900 |
| Jul 31, 2026 | 406.00 | 411.00 | 402.00 | 402.00 | 402.00 | -1.95% | 10,000 |
| Jul 30, 2026 | 411.00 | 411.00 | 406.00 | 410.00 | 410.00 | 0.74% | 6,900 |
| Jul 29, 2026 | 410.00 | 412.00 | 407.00 | 407.00 | 407.00 | -0.73% | 17,900 |
| Jul 28, 2026 | 407.00 | 425.00 | 407.00 | 410.00 | 410.00 | 0.74% | 13,900 |
| Jul 27, 2026 | 417.00 | 418.00 | 406.00 | 407.00 | 407.00 | -2.86% | 17,000 |
| Jul 24, 2026 | 425.00 | 425.00 | 416.00 | 419.00 | 419.00 | -1.41% | 14,100 |
| Jul 23, 2026 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 1.92% | 4,900 |
| Jul 22, 2026 | 413.00 | 417.00 | 411.00 | 417.00 | 417.00 | 3.73% | 15,200 |
| Jul 21, 2026 | 411.00 | 411.00 | 396.00 | 402.00 | 402.00 | 1.77% | 16,700 |
| Jul 17, 2026 | 391.00 | 416.00 | 386.00 | 395.00 | 395.00 | 1.28% | 27,900 |
| Jul 16, 2026 | 400.00 | 404.00 | 384.00 | 390.00 | 390.00 | -2.26% | 18,000 |
| Jul 15, 2026 | 397.00 | 399.00 | 381.00 | 399.00 | 399.00 | 1.01% | 17,100 |
| Jul 14, 2026 | 388.00 | 395.00 | 379.00 | 395.00 | 395.00 | 1.80% | 20,800 |
| Jul 13, 2026 | 370.00 | 397.00 | 366.00 | 388.00 | 388.00 | 7.78% | 42,600 |
| Jul 10, 2026 | 349.00 | 360.00 | 344.00 | 360.00 | 360.00 | 4.35% | 18,200 |
| Jul 9, 2026 | 349.00 | 349.00 | 342.00 | 345.00 | 345.00 | 1.17% | 7,600 |
| Jul 8, 2026 | 340.00 | 341.00 | 339.00 | 341.00 | 341.00 | -0.29% | 16,900 |
| Jul 7, 2026 | 336.00 | 358.00 | 331.00 | 342.00 | 342.00 | 6.88% | 70,600 |
| Jul 6, 2026 | 319.00 | 324.00 | 313.00 | 320.00 | 320.00 | 0.31% | 26,000 |
| Jul 3, 2026 | 321.00 | 330.00 | 317.00 | 319.00 | 319.00 | -2.15% | 21,300 |
| Jul 2, 2026 | 329.00 | 329.00 | 319.00 | 326.00 | 326.00 | -2.10% | 32,300 |
| Jul 1, 2026 | 350.00 | 350.00 | 333.00 | 333.00 | 333.00 | -3.48% | 17,100 |
| Jun 30, 2026 | 339.00 | 350.00 | 332.00 | 345.00 | 345.00 | 4.23% | 25,300 |
| Jun 29, 2026 | 332.00 | 343.00 | 302.00 | 331.00 | 331.00 | -2.22% | 54,600 |
| Jun 26, 2026 | 336.50 | 339.00 | 335.00 | 338.50 | 338.50 | 1.04% | 8,200 |
| Jun 25, 2026 | 335.00 | 335.00 | 334.00 | 335.00 | 335.00 | 0.30% | 16,400 |
| Jun 24, 2026 | 334.00 | 334.00 | 331.50 | 334.00 | 334.00 | 0.60% | 7,600 |
| Jun 23, 2026 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | - | 600 |
| Jun 22, 2026 | 336.50 | 336.50 | 331.00 | 332.00 | 332.00 | 1.07% | 6,400 |
| Jun 19, 2026 | 331.00 | 332.50 | 322.50 | 328.50 | 328.50 | -0.76% | 15,600 |
| Jun 18, 2026 | 334.50 | 336.00 | 328.50 | 331.00 | 331.00 | -1.05% | 7,000 |
| Jun 17, 2026 | 330.50 | 335.00 | 328.00 | 334.50 | 334.50 | 1.36% | 8,000 |