Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,371.00
-22.00 (-0.65%)
Apr 3, 2026, 3:30 PM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,425.003,450.003,411.003,443.00-1.47%321,200
Apr 2, 20263,453.003,476.003,358.003,393.003,393.00-2.42%2,456,500
Apr 1, 20263,405.003,482.003,387.003,477.003,477.003.85%1,933,800
Mar 31, 20263,361.003,421.003,328.003,348.003,348.001.09%2,517,400
Mar 30, 20263,385.003,417.003,242.003,312.003,312.00-2.79%3,407,100
Mar 27, 20263,400.003,431.003,377.003,407.003,387.003.09%2,763,800
Mar 26, 20263,298.003,306.003,236.003,305.003,285.60-1.75%2,837,900
Mar 25, 20263,430.003,490.003,364.003,364.003,344.25-2.89%2,943,000
Mar 24, 20263,514.003,524.003,387.003,464.003,443.67-2,758,900
Mar 23, 20263,467.003,522.003,432.003,464.003,443.67-2.06%2,359,900
Mar 19, 20263,514.003,588.003,508.003,537.003,516.24-1.31%2,519,700
Mar 18, 20263,550.003,611.003,509.003,584.003,562.960.17%2,617,300
Mar 17, 20263,615.003,668.003,550.003,578.003,557.000.45%2,673,800
Mar 16, 20263,578.003,598.003,508.003,562.003,541.090.48%2,403,800
Mar 13, 20263,438.003,580.003,433.003,545.003,524.192.55%3,140,000
Mar 12, 20263,368.003,480.003,363.003,457.003,436.711.50%2,670,400
Mar 11, 20263,372.003,454.003,360.003,406.003,386.01-1.05%2,656,100
Mar 10, 20263,378.003,442.003,370.003,442.003,421.791.89%2,378,400
Mar 9, 20263,322.003,391.003,298.003,378.003,358.17-0.15%3,206,500
Mar 6, 20263,320.003,386.003,216.003,383.003,363.142.45%3,361,300
Mar 5, 20263,665.003,665.003,260.003,302.003,282.62-7.30%7,305,300
Mar 4, 20263,593.003,630.003,486.003,562.003,541.09-0.61%4,733,900
Mar 3, 20263,594.003,682.003,549.003,584.003,562.96-1.43%3,811,100
Mar 2, 20263,612.003,655.003,529.003,636.003,614.661.20%5,486,100
Feb 27, 20263,500.003,593.003,463.003,593.003,571.916.78%5,711,500
Feb 26, 20263,299.003,399.003,260.003,365.003,345.253.47%3,871,900
Feb 25, 20263,185.003,290.003,140.003,252.003,232.914.40%3,365,500
Feb 24, 20263,114.003,191.003,086.003,115.003,096.71-1.05%3,829,700
Feb 20, 20263,205.003,209.003,108.003,148.003,129.520.03%2,783,000
Feb 19, 20263,207.003,232.003,108.003,147.003,128.53-0.63%2,055,100
Feb 18, 20263,115.003,191.003,113.003,167.003,148.411.51%2,615,400
Feb 17, 20263,140.003,155.003,100.003,120.003,101.68-0.64%1,919,700
Feb 16, 20263,107.003,162.003,075.003,140.003,121.572.72%2,212,500
Feb 13, 20263,236.003,271.003,054.003,057.003,039.05-6.57%4,379,900
Feb 12, 20263,214.003,326.003,201.003,272.003,252.79-0.37%4,249,100
Feb 10, 20263,197.003,296.003,185.003,284.003,264.725.76%4,043,000
Feb 9, 20263,044.003,126.003,022.003,105.003,086.772.00%3,780,700
Feb 6, 20263,010.003,063.002,988.003,044.003,026.13-2.37%5,379,400
Feb 5, 20263,140.003,173.003,105.003,118.003,099.70-2.26%4,927,800
Feb 4, 20263,404.003,440.003,186.003,190.003,171.27-9.86%6,846,700
Feb 3, 20263,610.003,657.003,539.003,539.003,518.23-2.91%4,023,300
Feb 2, 20263,750.003,790.003,641.003,645.003,623.60-7.39%4,690,700
Jan 30, 20263,728.003,999.003,718.003,936.003,912.894.74%3,888,500
Jan 29, 20263,834.003,874.003,741.003,758.003,735.94-3.74%3,345,600
Jan 28, 20263,905.003,986.003,807.003,904.003,881.089.82%7,040,100
Jan 27, 20263,587.003,597.003,528.003,555.003,534.13-2.44%2,862,100
Jan 26, 20263,609.003,675.003,580.003,644.003,622.612.88%2,738,600
Jan 23, 20263,525.003,638.003,514.003,542.003,521.212.31%2,511,700
Jan 22, 20263,562.003,562.003,462.003,462.003,441.68-2.48%1,735,700
Jan 21, 20263,665.003,673.003,522.003,550.003,529.16-1.85%1,964,400