Skip to main content
logo
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
2,915.50
+30.50 (1.06%)
Jun 8, 2026, 3:30 PM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,839.002,930.502,839.002,885.002,885.002.40%2,268,800
Jun 4, 20262,850.002,862.002,808.502,817.502,817.50-4.59%3,252,400
Jun 3, 20262,958.002,991.002,890.502,953.002,953.00-2.19%3,390,900
Jun 2, 20263,048.003,078.003,002.003,019.003,019.00-1.63%2,901,600
Jun 1, 20263,056.003,085.003,019.003,069.003,069.001.76%3,157,500
May 29, 20263,075.003,102.003,006.003,016.003,016.00-2.39%11,970,400
May 28, 20263,187.003,187.003,069.003,090.003,090.00-3.59%2,248,600
May 27, 20263,144.003,268.003,098.003,205.003,205.002.23%2,990,000
May 26, 20263,234.003,243.003,099.003,135.003,135.00-1.69%2,039,300
May 25, 20263,150.003,189.003,084.003,189.003,189.000.22%2,298,900
May 22, 20263,185.003,205.003,118.003,182.003,182.00-0.72%1,903,300
May 21, 20263,171.003,237.003,140.003,205.003,205.001.75%2,218,200
May 20, 20263,222.003,232.003,109.003,150.003,150.00-1.90%2,588,900
May 19, 20263,112.003,228.003,092.003,211.003,211.005.56%3,820,300
May 18, 20263,085.003,124.002,927.003,042.003,042.00-0.75%4,014,700
May 15, 20263,061.003,167.003,016.003,065.003,065.000.52%3,872,800
May 14, 20263,266.003,279.003,033.003,049.003,049.00-7.49%7,481,300
May 13, 20263,438.003,466.003,289.003,296.003,296.00-3.93%3,252,200
May 12, 20263,431.003,475.003,404.003,431.003,431.00-2.00%1,823,400
May 11, 20263,464.003,547.003,442.003,501.003,501.001.45%2,479,200
May 8, 20263,460.003,509.003,412.003,451.003,451.003.08%2,792,000
May 7, 20263,357.003,395.003,307.003,348.003,348.00-0.09%3,625,400
May 1, 20263,359.003,367.003,303.003,351.003,351.001.45%1,767,000
Apr 30, 20263,420.003,459.003,265.003,303.003,303.00-5.36%3,150,400
Apr 28, 20263,528.003,574.003,473.003,490.003,490.000.72%2,533,400
Apr 27, 20263,457.003,514.003,437.003,465.003,465.001.26%2,134,300
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, 20263,385.003,417.003,242.003,312.003,312.00-2.07%3,407,100
Mar 27, 20263,400.003,431.003,377.003,407.003,382.003.09%2,763,800
Mar 26, 20263,298.003,306.003,236.003,305.003,280.75-1.75%2,837,900
Mar 25, 20263,430.003,490.003,364.003,364.003,339.32-2.89%2,943,000
Mar 24, 20263,514.003,524.003,387.003,464.003,438.58-2,758,900