Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
4,489.00
+49.00 (1.10%)
Oct 15, 2026, 3:30 PM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,440.004,553.004,440.004,489.004,489.001.10%2,242,300
Oct 14, 20264,492.004,513.004,425.004,440.004,440.00-0.96%2,008,400
Oct 13, 20264,442.004,492.004,393.004,483.004,483.002.05%2,021,500
Oct 9, 20264,336.004,436.004,300.004,393.004,393.002.16%2,936,200
Oct 8, 20264,303.004,354.004,252.004,300.004,300.00-2.74%3,172,900
Oct 7, 20264,475.004,482.004,327.004,421.004,421.00-0.32%2,555,700
Oct 6, 20264,423.004,457.004,401.004,435.004,435.000.45%2,113,100
Oct 5, 20264,434.004,519.004,406.004,415.004,415.00-0.74%2,825,200
Oct 2, 20264,389.004,497.004,361.004,448.004,448.002.04%3,142,000
Oct 1, 20264,288.004,432.004,260.004,359.004,359.000.44%3,540,700
Sep 30, 20264,366.004,380.004,255.004,340.004,340.00-0.39%20,728,100
Sep 29, 20264,383.004,412.004,345.004,357.004,357.00-0.11%2,509,800
Sep 28, 20264,410.004,470.004,382.004,385.004,362.00-0.68%2,722,600
Sep 25, 20264,380.004,483.004,380.004,415.004,391.840.34%2,316,500
Sep 24, 20264,390.004,444.004,319.004,400.004,376.920.30%2,666,800
Sep 18, 20264,385.004,409.004,287.004,387.004,363.99-1.02%3,924,500
Sep 17, 20264,344.004,499.004,333.004,432.004,408.752.00%2,573,600
Sep 16, 20264,370.004,378.004,303.004,345.004,322.21-0.14%2,130,400
Sep 15, 20264,490.004,490.004,346.004,351.004,328.18-0.14%2,038,200
Sep 14, 20264,278.004,414.004,265.004,357.004,334.152.76%2,640,800
Sep 11, 20264,126.004,245.004,126.004,240.004,217.761.05%2,097,200
Sep 10, 20264,267.004,297.004,109.004,196.004,173.99-2.03%3,032,000
Sep 9, 20264,360.004,428.004,269.004,283.004,260.54-1.83%2,992,300
Sep 8, 20264,298.004,419.004,256.004,363.004,340.121.23%3,533,700
Sep 7, 20264,448.004,488.004,275.004,310.004,287.391.46%6,250,400
Sep 4, 20264,256.004,269.004,213.004,248.004,225.721.48%1,923,200
Sep 3, 20264,194.004,249.004,130.004,186.004,164.04-0.90%1,532,900
Sep 2, 20264,349.004,349.004,203.004,224.004,201.84-2.58%1,980,900
Sep 1, 20264,290.004,388.004,260.004,336.004,313.261.55%2,613,700
Aug 31, 20264,304.004,325.004,238.004,270.004,247.60-0.67%1,816,300
Aug 28, 20264,205.004,316.004,194.004,299.004,276.453.37%1,771,300
Aug 27, 20264,149.004,295.004,121.004,159.004,137.19-2.83%1,705,000
Aug 26, 20264,315.004,357.004,280.004,280.004,257.550.33%1,998,100
Aug 25, 20264,183.004,266.004,170.004,266.004,243.621.07%1,765,800
Aug 24, 20264,130.004,229.004,112.004,221.004,198.862.20%1,820,400
Aug 21, 20264,270.004,275.004,130.004,130.004,108.34-1.43%2,035,200
Aug 20, 20264,254.004,320.004,170.004,190.004,168.021.40%2,646,400
Aug 19, 20264,175.004,206.004,085.004,132.004,110.330.66%2,309,000
Aug 18, 20264,074.004,133.004,038.004,105.004,083.47-0.80%1,832,200
Aug 17, 20264,130.004,226.004,113.004,138.004,116.30-1.00%1,827,200
Aug 14, 20264,050.004,215.004,030.004,180.004,158.083.77%2,220,900
Aug 13, 20264,117.004,125.003,990.004,028.004,006.87-2.87%2,704,400
Aug 12, 20264,227.004,281.004,117.004,147.004,125.25-1.80%2,434,700
Aug 10, 20264,151.004,282.004,116.004,223.004,200.851.78%2,673,800
Aug 7, 20264,002.004,174.003,965.004,149.004,127.245.25%3,096,800
Aug 6, 20263,869.003,990.003,860.003,942.003,921.322.66%2,901,600
Aug 5, 20263,883.003,916.003,817.003,840.003,819.86-1.08%2,339,700
Aug 4, 20263,886.003,912.003,815.003,882.003,861.64-0.15%2,487,900
Aug 3, 20263,908.003,967.003,800.003,888.003,867.61-1.92%3,486,300
Jul 31, 20263,830.004,077.003,814.003,964.003,943.21-3.48%5,452,100