Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
+78.00 (2.28%)
Apr 27, 2026, 11:30 AM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,476.003,477.003,395.003,422.003,422.00-1.61%1,916,100
Apr 23, 20263,498.003,546.003,438.003,478.003,478.00-0.60%2,431,500
Apr 22, 20263,600.003,603.003,454.003,499.003,499.00-1.30%3,413,200
Apr 21, 20263,650.003,738.003,545.003,545.003,545.00-5.37%3,780,800
Apr 20, 20263,694.003,804.003,684.003,746.003,746.002.10%3,789,900
Apr 17, 20263,690.003,729.003,627.003,669.003,669.00-0.86%2,371,700
Apr 16, 20263,748.003,806.003,701.003,701.003,701.001.84%3,207,700
Apr 15, 20263,579.003,698.003,529.003,634.003,634.002.08%2,826,400
Apr 14, 20263,519.003,591.003,489.003,560.003,560.004.52%2,756,800
Apr 13, 20263,299.003,406.003,290.003,406.003,406.002.62%1,750,500
Apr 10, 20263,258.003,337.003,256.003,319.003,319.00-0.27%1,822,900
Apr 9, 20263,410.003,425.003,295.003,328.003,328.00-2.63%2,187,500
Apr 8, 20263,514.003,549.003,400.003,418.003,418.00-0.93%2,735,400
Apr 7, 20263,434.003,491.003,396.003,450.003,450.003.29%1,956,000
Apr 6, 20263,388.003,400.003,321.003,340.003,340.00-0.92%1,140,000
Apr 3, 20263,425.003,450.003,371.003,371.003,371.00-0.65%921,700
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