Capcom Co., Ltd. (TYO:9697)
Japan · Delayed Price · Currency is JPY 4,270.00
-29.00 (-0.67%)
Aug 31, 2026, 3:30 PM JST
Capcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,304.00 | 4,325.00 | 4,238.00 | 4,270.00 | 4,270.00 | -0.67% | 1,816,300 |
| Aug 28, 2026 | 4,205.00 | 4,316.00 | 4,194.00 | 4,299.00 | 4,299.00 | 3.37% | 1,771,300 |
| Aug 27, 2026 | 4,149.00 | 4,295.00 | 4,121.00 | 4,159.00 | 4,159.00 | -2.83% | 1,705,000 |
| Aug 26, 2026 | 4,315.00 | 4,357.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.33% | 1,998,100 |
| Aug 25, 2026 | 4,183.00 | 4,266.00 | 4,170.00 | 4,266.00 | 4,266.00 | 1.07% | 1,765,800 |
| Aug 24, 2026 | 4,130.00 | 4,229.00 | 4,112.00 | 4,221.00 | 4,221.00 | 2.20% | 1,820,400 |
| Aug 21, 2026 | 4,270.00 | 4,275.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.43% | 2,035,200 |
| Aug 20, 2026 | 4,254.00 | 4,320.00 | 4,170.00 | 4,190.00 | 4,190.00 | 1.40% | 2,646,400 |
| Aug 19, 2026 | 4,175.00 | 4,206.00 | 4,085.00 | 4,132.00 | 4,132.00 | 0.66% | 2,309,000 |
| Aug 18, 2026 | 4,074.00 | 4,133.00 | 4,038.00 | 4,105.00 | 4,105.00 | -0.80% | 1,832,200 |
| Aug 17, 2026 | 4,130.00 | 4,226.00 | 4,113.00 | 4,138.00 | 4,138.00 | -1.00% | 1,827,200 |
| Aug 14, 2026 | 4,050.00 | 4,215.00 | 4,030.00 | 4,180.00 | 4,180.00 | 3.77% | 2,220,900 |
| Aug 13, 2026 | 4,117.00 | 4,125.00 | 3,990.00 | 4,028.00 | 4,028.00 | -2.87% | 2,704,400 |
| Aug 12, 2026 | 4,227.00 | 4,281.00 | 4,117.00 | 4,147.00 | 4,147.00 | -1.80% | 2,434,700 |
| Aug 10, 2026 | 4,151.00 | 4,282.00 | 4,116.00 | 4,223.00 | 4,223.00 | 1.78% | 2,673,800 |
| Aug 7, 2026 | 4,002.00 | 4,174.00 | 3,965.00 | 4,149.00 | 4,149.00 | 5.25% | 3,096,800 |
| Aug 6, 2026 | 3,869.00 | 3,990.00 | 3,860.00 | 3,942.00 | 3,942.00 | 2.66% | 2,901,600 |
| Aug 5, 2026 | 3,883.00 | 3,916.00 | 3,817.00 | 3,840.00 | 3,840.00 | -1.08% | 2,339,700 |
| Aug 4, 2026 | 3,886.00 | 3,912.00 | 3,815.00 | 3,882.00 | 3,882.00 | -0.15% | 2,487,900 |
| Aug 3, 2026 | 3,908.00 | 3,967.00 | 3,800.00 | 3,888.00 | 3,888.00 | -1.92% | 3,486,300 |
| Jul 31, 2026 | 3,830.00 | 4,077.00 | 3,814.00 | 3,964.00 | 3,964.00 | -3.48% | 5,452,100 |
| Jul 30, 2026 | 4,184.00 | 4,210.00 | 4,011.00 | 4,107.00 | 4,107.00 | -2.88% | 6,612,700 |
| Jul 29, 2026 | 3,879.00 | 4,229.00 | 3,836.00 | 4,229.00 | 4,229.00 | 19.84% | 17,555,400 |
| Jul 28, 2026 | 3,566.00 | 3,602.00 | 3,479.00 | 3,529.00 | 3,529.00 | 0.28% | 3,345,400 |
| Jul 27, 2026 | 3,460.00 | 3,566.00 | 3,424.00 | 3,519.00 | 3,519.00 | 4.61% | 2,989,600 |
| Jul 24, 2026 | 3,290.00 | 3,387.00 | 3,280.00 | 3,364.00 | 3,364.00 | 0.21% | 1,941,000 |
| Jul 23, 2026 | 3,292.00 | 3,361.00 | 3,275.00 | 3,357.00 | 3,357.00 | -0.15% | 2,521,000 |
| Jul 22, 2026 | 3,350.00 | 3,395.00 | 3,326.00 | 3,362.00 | 3,362.00 | -1.41% | 3,122,800 |
| Jul 21, 2026 | 3,412.00 | 3,461.00 | 3,372.00 | 3,410.00 | 3,410.00 | -0.06% | 2,983,200 |
| 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 |