Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,936.00
+178.00 (4.74%)
At close: Jan 30, 2026

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,728.003,984.003,718.003,938.00-4.79%1,736,000
Jan 29, 20263,834.003,874.003,741.003,758.003,758.00-3.74%3,345,600
Jan 28, 20263,905.003,986.003,807.003,904.003,904.009.82%7,040,100
Jan 27, 20263,587.003,597.003,528.003,555.003,555.00-2.44%2,862,100
Jan 26, 20263,609.003,675.003,580.003,644.003,644.002.88%2,738,600
Jan 23, 20263,525.003,638.003,514.003,542.003,542.002.31%2,511,700
Jan 22, 20263,562.003,562.003,462.003,462.003,462.00-2.48%1,735,700
Jan 21, 20263,665.003,673.003,522.003,550.003,550.00-1.85%1,964,400
Jan 20, 20263,615.003,628.003,564.003,617.003,617.00-0.22%1,982,300
Jan 19, 20263,710.003,725.003,624.003,625.003,625.00-1.23%1,783,200
Jan 16, 20263,769.003,798.003,625.003,670.003,670.00-2.70%2,310,000
Jan 15, 20263,740.003,773.003,717.003,772.003,772.002.11%2,169,800
Jan 14, 20263,641.003,725.003,635.003,694.003,694.001.90%1,743,700
Jan 13, 20263,637.003,707.003,609.003,625.003,625.00-0.68%2,132,100
Jan 9, 20263,550.003,773.003,549.003,650.003,650.001.33%4,505,900
Jan 8, 20263,594.003,632.003,556.003,602.003,602.000.14%2,191,800
Jan 7, 20263,711.003,711.003,568.003,597.003,597.00-3.67%2,836,800
Jan 6, 20263,673.003,735.003,669.003,734.003,734.001.83%1,665,900
Jan 5, 20263,680.003,705.003,640.003,667.003,667.000.44%2,060,100
Dec 30, 20253,736.003,750.003,651.003,651.003,651.00-1.32%1,608,000
Dec 29, 20253,676.003,700.003,652.003,700.003,700.000.71%1,428,700
Dec 26, 20253,673.003,719.003,657.003,674.003,674.000.74%1,418,300
Dec 25, 20253,621.003,647.003,573.003,647.003,647.001.31%1,043,000
Dec 24, 20253,622.003,633.003,595.003,600.003,600.00-0.36%1,312,800
Dec 23, 20253,549.003,682.003,549.003,613.003,613.004.33%2,489,000
Dec 22, 20253,500.003,523.003,446.003,463.003,463.00-0.57%1,599,800
Dec 19, 20253,523.003,538.003,483.003,483.003,483.00-1.02%1,879,200
Dec 18, 20253,510.003,554.003,494.003,519.003,519.000.40%1,445,700
Dec 17, 20253,499.003,539.003,451.003,505.003,505.00-0.43%1,561,400
Dec 16, 20253,580.003,595.003,520.003,520.003,520.00-2.25%1,653,600
Dec 15, 20253,678.003,704.003,597.003,601.003,601.00-0.39%2,241,300
Dec 12, 20253,769.003,769.003,607.003,615.003,615.00-4.24%2,988,200
Dec 11, 20253,700.003,830.003,663.003,775.003,775.001.02%2,634,300
Dec 10, 20253,680.003,751.003,674.003,737.003,737.001.41%2,075,800
Dec 9, 20253,721.003,728.003,654.003,685.003,685.00-1.15%1,394,900
Dec 8, 20253,657.003,736.003,649.003,728.003,728.001.50%1,492,400
Dec 5, 20253,676.003,694.003,651.003,673.003,673.00-0.33%1,677,700
Dec 4, 20253,637.003,705.003,621.003,685.003,685.001.94%1,094,700
Dec 3, 20253,669.003,676.003,602.003,615.003,615.00-2.32%2,144,500
Dec 2, 20253,743.003,750.003,667.003,701.003,701.00-0.83%1,392,400
Dec 1, 20253,801.003,810.003,718.003,732.003,732.00-2.38%1,473,700
Nov 28, 20253,800.003,833.003,794.003,823.003,823.000.21%1,003,000
Nov 27, 20253,801.003,841.003,789.003,815.003,815.000.58%949,700
Nov 26, 20253,776.003,820.003,756.003,793.003,793.000.42%1,840,800
Nov 25, 20253,901.003,910.003,767.003,777.003,777.00-3.99%2,504,800
Nov 21, 20253,802.003,938.003,795.003,934.003,934.003.34%3,215,300
Nov 20, 20253,798.003,854.003,789.003,807.003,807.000.90%1,748,000
Nov 19, 20253,794.003,824.003,760.003,773.003,773.00-1.02%2,674,300
Nov 18, 20253,838.003,870.003,802.003,812.003,812.00-1.14%1,803,600
Nov 17, 20253,828.003,866.003,811.003,856.003,856.00-0.05%1,347,200