Capcom Co., Ltd. (TYO:9697)
Japan · Delayed Price · Currency is JPY 3,410.00
-2.00 (-0.06%)
Jul 21, 2026, 3:30 PM JST
Capcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3,406.00 | 3,498.00 | 3,390.00 | 3,412.00 | 3,412.00 | 4.06% | 3,105,400 |
| Jul 16, 2026 | 3,270.00 | 3,325.00 | 3,239.00 | 3,279.00 | 3,279.00 | 1.02% | 1,656,400 |
| Jul 15, 2026 | 3,274.00 | 3,285.00 | 3,226.00 | 3,246.00 | 3,246.00 | -2.05% | 1,718,200 |
| Jul 14, 2026 | 3,392.00 | 3,398.00 | 3,287.00 | 3,314.00 | 3,314.00 | -0.66% | 1,399,800 |
| Jul 13, 2026 | 3,294.00 | 3,338.00 | 3,268.00 | 3,336.00 | 3,336.00 | 0.88% | 1,272,200 |
| Jul 10, 2026 | 3,333.00 | 3,338.00 | 3,289.00 | 3,307.00 | 3,307.00 | -0.72% | 1,773,700 |
| Jul 9, 2026 | 3,317.00 | 3,353.00 | 3,286.00 | 3,331.00 | 3,331.00 | -0.24% | 1,943,500 |
| Jul 8, 2026 | 3,359.00 | 3,427.00 | 3,317.00 | 3,339.00 | 3,339.00 | 0.42% | 2,558,800 |
| Jul 7, 2026 | 3,311.00 | 3,402.00 | 3,300.00 | 3,325.00 | 3,325.00 | 0.79% | 2,489,000 |
| Jul 6, 2026 | 3,210.00 | 3,301.00 | 3,196.00 | 3,299.00 | 3,299.00 | 1.41% | 1,555,400 |
| Jul 3, 2026 | 3,280.00 | 3,303.00 | 3,206.00 | 3,253.00 | 3,253.00 | 1.15% | 2,195,000 |
| Jul 2, 2026 | 3,155.00 | 3,272.00 | 3,114.00 | 3,216.00 | 3,216.00 | 6.53% | 2,743,000 |
| Jul 1, 2026 | 2,993.00 | 3,040.00 | 2,971.50 | 3,019.00 | 3,019.00 | 0.23% | 1,531,800 |
| Jun 30, 2026 | 3,050.00 | 3,073.00 | 3,000.00 | 3,012.00 | 3,012.00 | -1.21% | 2,026,500 |
| Jun 29, 2026 | 2,965.00 | 3,090.00 | 2,957.00 | 3,049.00 | 3,049.00 | 3.44% | 2,907,300 |
| Jun 26, 2026 | 2,883.50 | 2,959.00 | 2,855.50 | 2,947.50 | 2,947.50 | 2.02% | 2,755,000 |
| Jun 25, 2026 | 2,842.00 | 2,931.00 | 2,815.00 | 2,889.00 | 2,889.00 | 0.87% | 2,296,300 |
| Jun 24, 2026 | 2,928.00 | 2,967.50 | 2,845.00 | 2,864.00 | 2,864.00 | -1.46% | 2,247,000 |
| Jun 23, 2026 | 2,903.50 | 2,932.00 | 2,843.00 | 2,906.50 | 2,906.50 | 1.32% | 2,226,800 |
| Jun 22, 2026 | 2,838.00 | 2,907.00 | 2,820.00 | 2,868.50 | 2,868.50 | 2.08% | 2,216,400 |
| Jun 19, 2026 | 2,838.50 | 2,839.00 | 2,769.50 | 2,810.00 | 2,810.00 | -1.00% | 4,815,600 |
| Jun 18, 2026 | 2,932.50 | 2,961.50 | 2,810.50 | 2,838.50 | 2,838.50 | -4.10% | 2,789,600 |
| Jun 17, 2026 | 2,931.00 | 2,998.50 | 2,888.50 | 2,960.00 | 2,960.00 | 4.82% | 3,140,400 |
| Jun 16, 2026 | 2,813.00 | 2,838.50 | 2,764.50 | 2,824.00 | 2,824.00 | 1.00% | 2,128,200 |
| Jun 15, 2026 | 2,750.00 | 2,813.00 | 2,736.00 | 2,796.00 | 2,796.00 | 0.32% | 2,642,100 |
| Jun 12, 2026 | 2,835.50 | 2,837.00 | 2,783.00 | 2,787.00 | 2,787.00 | -1.80% | 3,247,200 |
| Jun 11, 2026 | 2,877.00 | 2,883.00 | 2,816.00 | 2,838.00 | 2,838.00 | -1.08% | 2,365,000 |
| Jun 10, 2026 | 2,830.00 | 2,870.50 | 2,796.50 | 2,869.00 | 2,869.00 | -0.05% | 2,167,100 |
| Jun 9, 2026 | 2,890.00 | 2,933.00 | 2,841.00 | 2,870.50 | 2,870.50 | -1.54% | 2,934,900 |
| Jun 8, 2026 | 2,920.00 | 3,031.00 | 2,900.00 | 2,915.50 | 2,915.50 | 1.06% | 3,465,800 |
| Jun 5, 2026 | 2,839.00 | 2,930.50 | 2,839.00 | 2,885.00 | 2,885.00 | 2.40% | 2,268,800 |
| Jun 4, 2026 | 2,850.00 | 2,862.00 | 2,808.50 | 2,817.50 | 2,817.50 | -4.59% | 3,252,400 |
| Jun 3, 2026 | 2,958.00 | 2,991.00 | 2,890.50 | 2,953.00 | 2,953.00 | -2.19% | 3,390,900 |
| Jun 2, 2026 | 3,048.00 | 3,078.00 | 3,002.00 | 3,019.00 | 3,019.00 | -1.63% | 2,901,600 |
| Jun 1, 2026 | 3,056.00 | 3,085.00 | 3,019.00 | 3,069.00 | 3,069.00 | 1.76% | 3,157,500 |
| May 29, 2026 | 3,075.00 | 3,102.00 | 3,006.00 | 3,016.00 | 3,016.00 | -2.39% | 11,970,400 |
| May 28, 2026 | 3,187.00 | 3,187.00 | 3,069.00 | 3,090.00 | 3,090.00 | -3.59% | 2,248,600 |
| May 27, 2026 | 3,144.00 | 3,268.00 | 3,098.00 | 3,205.00 | 3,205.00 | 2.23% | 2,990,000 |
| May 26, 2026 | 3,234.00 | 3,243.00 | 3,099.00 | 3,135.00 | 3,135.00 | -1.69% | 2,039,300 |
| May 25, 2026 | 3,150.00 | 3,189.00 | 3,084.00 | 3,189.00 | 3,189.00 | 0.22% | 2,298,900 |
| May 22, 2026 | 3,185.00 | 3,205.00 | 3,118.00 | 3,182.00 | 3,182.00 | -0.72% | 1,903,300 |
| May 21, 2026 | 3,171.00 | 3,237.00 | 3,140.00 | 3,205.00 | 3,205.00 | 1.75% | 2,218,200 |
| May 20, 2026 | 3,222.00 | 3,232.00 | 3,109.00 | 3,150.00 | 3,150.00 | -1.90% | 2,588,900 |
| May 19, 2026 | 3,112.00 | 3,228.00 | 3,092.00 | 3,211.00 | 3,211.00 | 5.56% | 3,820,300 |
| May 18, 2026 | 3,085.00 | 3,124.00 | 2,927.00 | 3,042.00 | 3,042.00 | -0.75% | 4,014,700 |
| May 15, 2026 | 3,061.00 | 3,167.00 | 3,016.00 | 3,065.00 | 3,065.00 | 0.52% | 3,872,800 |
| May 14, 2026 | 3,266.00 | 3,279.00 | 3,033.00 | 3,049.00 | 3,049.00 | -7.49% | 7,481,300 |
| May 13, 2026 | 3,438.00 | 3,466.00 | 3,289.00 | 3,296.00 | 3,296.00 | -3.93% | 3,252,200 |
| May 12, 2026 | 3,431.00 | 3,475.00 | 3,404.00 | 3,431.00 | 3,431.00 | -2.00% | 1,823,400 |
| May 11, 2026 | 3,464.00 | 3,547.00 | 3,442.00 | 3,501.00 | 3,501.00 | 1.45% | 2,479,200 |