CAPITA Inc. (TYO:7462)
Japan · Delayed Price · Currency is JPY 395.00
+7.00 (1.80%)
Jul 15, 2026, 9:00 AM JST
CAPITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | -0.30% | 5,200 |
| Jun 15, 2026 | 325.00 | 336.00 | 325.00 | 331.00 | 331.00 | 1.85% | 13,600 |
| Jun 12, 2026 | 319.50 | 327.50 | 319.50 | 325.00 | 325.00 | 1.56% | 6,400 |
| Jun 11, 2026 | 317.50 | 327.50 | 317.50 | 320.00 | 320.00 | 0.79% | 7,600 |
| Jun 10, 2026 | 316.50 | 327.00 | 316.00 | 317.50 | 317.50 | 0.32% | 14,600 |
| Jun 9, 2026 | 314.00 | 326.50 | 314.00 | 316.50 | 316.50 | 0.96% | 5,600 |
| Jun 8, 2026 | 313.50 | 325.00 | 312.50 | 313.50 | 313.50 | 0.16% | 35,600 |
| Jun 5, 2026 | 314.50 | 314.50 | 310.50 | 313.00 | 313.00 | -0.32% | 6,400 |
| Jun 4, 2026 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | 0.64% | 1,800 |
| Jun 3, 2026 | 311.00 | 312.00 | 311.00 | 312.00 | 312.00 | 0.16% | 3,200 |
| Jun 2, 2026 | 316.50 | 318.50 | 311.00 | 311.50 | 311.50 | -1.58% | 11,800 |
| Jun 1, 2026 | 315.50 | 317.00 | 315.00 | 316.50 | 316.50 | 3.60% | 19,800 |
| May 29, 2026 | 312.00 | 312.50 | 305.50 | 305.50 | 305.50 | -1.77% | 24,400 |
| May 28, 2026 | 312.00 | 312.00 | 308.50 | 311.00 | 311.00 | -0.32% | 2,400 |
| May 27, 2026 | 310.50 | 312.00 | 306.00 | 312.00 | 312.00 | 0.65% | 19,200 |
| May 26, 2026 | 315.00 | 315.00 | 305.00 | 310.00 | 310.00 | -0.96% | 23,800 |
| May 25, 2026 | 312.50 | 314.50 | 308.00 | 313.00 | 313.00 | 0.16% | 23,400 |
| May 22, 2026 | 308.50 | 312.50 | 307.00 | 312.50 | 312.50 | 1.63% | 12,600 |
| May 21, 2026 | 314.00 | 314.00 | 307.50 | 307.50 | 307.50 | -0.81% | 18,600 |
| May 20, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -1.27% | 1,000 |
| May 19, 2026 | 310.50 | 314.50 | 309.00 | 314.00 | 314.00 | 1.62% | 16,800 |
| May 18, 2026 | 307.50 | 320.00 | 305.00 | 309.00 | 309.00 | -1.12% | 37,200 |
| May 15, 2026 | 311.50 | 312.50 | 303.00 | 312.50 | 312.50 | 9.08% | 78,800 |
| May 14, 2026 | 282.00 | 286.50 | 282.00 | 286.50 | 286.50 | -1.88% | 1,600 |
| May 12, 2026 | 278.50 | 292.00 | 277.00 | 292.00 | 292.00 | 4.85% | 5,800 |
| May 11, 2026 | 280.50 | 282.50 | 278.00 | 278.50 | 278.50 | 1.09% | 2,800 |
| May 8, 2026 | 278.00 | 279.00 | 275.00 | 275.50 | 275.50 | -1.96% | 14,200 |
| May 7, 2026 | 302.50 | 310.00 | 276.00 | 281.00 | 281.00 | -5.55% | 64,000 |
| May 1, 2026 | 288.00 | 297.50 | 288.00 | 297.50 | 297.50 | 2.06% | 12,600 |
| Apr 30, 2026 | 304.00 | 304.00 | 280.00 | 291.50 | 291.50 | -4.27% | 9,800 |