Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+88.00 (2.55%)
At close: Mar 13, 2026

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,438.003,580.003,433.003,545.003,545.002.55%3,140,000
Mar 12, 20263,368.003,480.003,363.003,457.003,457.001.50%2,670,400
Mar 11, 20263,372.003,454.003,360.003,406.003,406.00-1.05%2,656,100
Mar 10, 20263,378.003,442.003,370.003,442.003,442.001.89%2,378,400
Mar 9, 20263,322.003,391.003,298.003,378.003,378.00-0.15%3,206,500
Mar 6, 20263,320.003,386.003,216.003,383.003,383.002.45%3,361,300
Mar 5, 20263,665.003,665.003,260.003,302.003,302.00-7.30%7,305,300
Mar 4, 20263,593.003,630.003,486.003,562.003,562.00-0.61%4,733,900
Mar 3, 20263,594.003,682.003,549.003,584.003,584.00-1.43%3,811,100
Mar 2, 20263,612.003,655.003,529.003,636.003,636.001.20%5,486,100
Feb 27, 20263,500.003,593.003,463.003,593.003,593.006.78%5,711,500
Feb 26, 20263,299.003,399.003,260.003,365.003,365.003.47%3,871,900
Feb 25, 20263,185.003,290.003,140.003,252.003,252.004.40%3,365,500
Feb 24, 20263,114.003,191.003,086.003,115.003,115.00-1.05%3,829,700
Feb 20, 20263,205.003,209.003,108.003,148.003,148.000.03%2,783,000
Feb 19, 20263,207.003,232.003,108.003,147.003,147.00-0.63%2,055,100
Feb 18, 20263,115.003,191.003,113.003,167.003,167.001.51%2,615,400
Feb 17, 20263,140.003,155.003,100.003,120.003,120.00-0.64%1,919,700
Feb 16, 20263,107.003,162.003,075.003,140.003,140.002.72%2,212,500
Feb 13, 20263,236.003,271.003,054.003,057.003,057.00-6.57%4,379,900
Feb 12, 20263,214.003,326.003,201.003,272.003,272.00-0.37%4,249,100
Feb 10, 20263,197.003,296.003,185.003,284.003,284.005.76%4,043,000
Feb 9, 20263,044.003,126.003,022.003,105.003,105.002.00%3,780,700
Feb 6, 20263,010.003,063.002,988.003,044.003,044.00-2.37%5,379,400
Feb 5, 20263,140.003,173.003,105.003,118.003,118.00-2.26%4,927,800
Feb 4, 20263,404.003,440.003,186.003,190.003,190.00-9.86%6,846,700
Feb 3, 20263,610.003,657.003,539.003,539.003,539.00-2.91%4,023,300
Feb 2, 20263,750.003,790.003,641.003,645.003,645.00-7.39%4,690,700
Jan 30, 20263,728.003,999.003,718.003,936.003,936.004.74%3,888,500
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