Capcom Co., Ltd. (TYO:9697)
Japan · Delayed Price · Currency is JPY 4,025.00
+147.00 (3.79%)
Nov 4, 2026, 3:30 PM JST
Capcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,948.00 | 4,086.00 | 3,923.00 | 4,025.00 | 4,025.00 | 3.79% | 4,660,700 |
| Nov 2, 2026 | 3,996.00 | 4,044.00 | 3,850.00 | 3,878.00 | 3,878.00 | -2.00% | 3,824,000 |
| Oct 30, 2026 | 3,847.00 | 3,985.00 | 3,830.00 | 3,957.00 | 3,957.00 | 5.66% | 6,199,200 |
| Oct 29, 2026 | 3,835.00 | 3,835.00 | 3,698.00 | 3,745.00 | 3,745.00 | -2.35% | 5,207,400 |
| Oct 28, 2026 | 3,943.00 | 4,029.00 | 3,824.00 | 3,835.00 | 3,835.00 | -12.44% | 9,195,700 |
| Oct 27, 2026 | 4,319.00 | 4,382.00 | 4,282.00 | 4,380.00 | 4,380.00 | 0.85% | 3,116,100 |
| Oct 26, 2026 | 4,343.00 | 4,375.00 | 4,299.00 | 4,343.00 | 4,343.00 | 1.00% | 2,562,900 |
| Oct 23, 2026 | 4,424.00 | 4,520.00 | 4,278.00 | 4,300.00 | 4,300.00 | -2.56% | 2,759,300 |
| Oct 22, 2026 | 4,539.00 | 4,559.00 | 4,404.00 | 4,413.00 | 4,413.00 | -2.17% | 3,477,800 |
| Oct 21, 2026 | 4,556.00 | 4,581.00 | 4,475.00 | 4,511.00 | 4,511.00 | -1.66% | 3,047,400 |
| Oct 20, 2026 | 4,569.00 | 4,605.00 | 4,504.00 | 4,587.00 | 4,587.00 | 0.72% | 1,699,900 |
| Oct 19, 2026 | 4,523.00 | 4,597.00 | 4,518.00 | 4,554.00 | 4,554.00 | -0.59% | 1,651,600 |
| Oct 16, 2026 | 4,533.00 | 4,726.00 | 4,533.00 | 4,581.00 | 4,581.00 | 2.05% | 2,548,600 |
| Oct 15, 2026 | 4,440.00 | 4,553.00 | 4,440.00 | 4,489.00 | 4,489.00 | 1.10% | 2,242,300 |
| Oct 14, 2026 | 4,492.00 | 4,513.00 | 4,425.00 | 4,440.00 | 4,440.00 | -0.96% | 2,008,400 |
| Oct 13, 2026 | 4,442.00 | 4,492.00 | 4,393.00 | 4,483.00 | 4,483.00 | 2.05% | 2,021,500 |
| Oct 9, 2026 | 4,336.00 | 4,436.00 | 4,300.00 | 4,393.00 | 4,393.00 | 2.16% | 2,936,200 |
| Oct 8, 2026 | 4,303.00 | 4,354.00 | 4,252.00 | 4,300.00 | 4,300.00 | -2.74% | 3,172,900 |
| Oct 7, 2026 | 4,475.00 | 4,482.00 | 4,327.00 | 4,421.00 | 4,421.00 | -0.32% | 2,555,700 |
| Oct 6, 2026 | 4,423.00 | 4,457.00 | 4,401.00 | 4,435.00 | 4,435.00 | 0.45% | 2,113,100 |
| Oct 5, 2026 | 4,434.00 | 4,519.00 | 4,406.00 | 4,415.00 | 4,415.00 | -0.74% | 2,825,200 |
| Oct 2, 2026 | 4,389.00 | 4,497.00 | 4,361.00 | 4,448.00 | 4,448.00 | 2.04% | 3,142,000 |
| Oct 1, 2026 | 4,288.00 | 4,432.00 | 4,260.00 | 4,359.00 | 4,359.00 | 0.44% | 3,540,700 |
| Sep 30, 2026 | 4,366.00 | 4,380.00 | 4,255.00 | 4,340.00 | 4,340.00 | -0.39% | 20,728,100 |
| Sep 29, 2026 | 4,383.00 | 4,412.00 | 4,345.00 | 4,357.00 | 4,357.00 | -0.11% | 2,509,800 |
| Sep 28, 2026 | 4,410.00 | 4,470.00 | 4,382.00 | 4,385.00 | 4,362.00 | -0.68% | 2,722,600 |
| Sep 25, 2026 | 4,380.00 | 4,483.00 | 4,380.00 | 4,415.00 | 4,391.84 | 0.34% | 2,316,500 |
| Sep 24, 2026 | 4,390.00 | 4,444.00 | 4,319.00 | 4,400.00 | 4,376.92 | 0.30% | 2,666,800 |
| Sep 18, 2026 | 4,385.00 | 4,409.00 | 4,287.00 | 4,387.00 | 4,363.99 | -1.02% | 3,924,500 |
| Sep 17, 2026 | 4,344.00 | 4,499.00 | 4,333.00 | 4,432.00 | 4,408.75 | 2.00% | 2,573,600 |
| Sep 16, 2026 | 4,370.00 | 4,378.00 | 4,303.00 | 4,345.00 | 4,322.21 | -0.14% | 2,130,400 |
| Sep 15, 2026 | 4,490.00 | 4,490.00 | 4,346.00 | 4,351.00 | 4,328.18 | -0.14% | 2,038,200 |
| Sep 14, 2026 | 4,278.00 | 4,414.00 | 4,265.00 | 4,357.00 | 4,334.15 | 2.76% | 2,640,800 |
| Sep 11, 2026 | 4,126.00 | 4,245.00 | 4,126.00 | 4,240.00 | 4,217.76 | 1.05% | 2,097,200 |
| Sep 10, 2026 | 4,267.00 | 4,297.00 | 4,109.00 | 4,196.00 | 4,173.99 | -2.03% | 3,032,000 |
| Sep 9, 2026 | 4,360.00 | 4,428.00 | 4,269.00 | 4,283.00 | 4,260.54 | -1.83% | 2,992,300 |
| Sep 8, 2026 | 4,298.00 | 4,419.00 | 4,256.00 | 4,363.00 | 4,340.12 | 1.23% | 3,533,700 |
| Sep 7, 2026 | 4,448.00 | 4,488.00 | 4,275.00 | 4,310.00 | 4,287.39 | 1.46% | 6,250,400 |
| Sep 4, 2026 | 4,256.00 | 4,269.00 | 4,213.00 | 4,248.00 | 4,225.72 | 1.48% | 1,923,200 |
| Sep 3, 2026 | 4,194.00 | 4,249.00 | 4,130.00 | 4,186.00 | 4,164.04 | -0.90% | 1,532,900 |
| Sep 2, 2026 | 4,349.00 | 4,349.00 | 4,203.00 | 4,224.00 | 4,201.84 | -2.58% | 1,980,900 |
| Sep 1, 2026 | 4,290.00 | 4,388.00 | 4,260.00 | 4,336.00 | 4,313.26 | 1.55% | 2,613,700 |
| Aug 31, 2026 | 4,304.00 | 4,325.00 | 4,238.00 | 4,270.00 | 4,247.60 | -0.67% | 1,816,300 |
| Aug 28, 2026 | 4,205.00 | 4,316.00 | 4,194.00 | 4,299.00 | 4,276.45 | 3.37% | 1,771,300 |
| Aug 27, 2026 | 4,149.00 | 4,295.00 | 4,121.00 | 4,159.00 | 4,137.19 | -2.83% | 1,705,000 |
| Aug 26, 2026 | 4,315.00 | 4,357.00 | 4,280.00 | 4,280.00 | 4,257.55 | 0.33% | 1,998,100 |
| Aug 25, 2026 | 4,183.00 | 4,266.00 | 4,170.00 | 4,266.00 | 4,243.62 | 1.07% | 1,765,800 |
| Aug 24, 2026 | 4,130.00 | 4,229.00 | 4,112.00 | 4,221.00 | 4,198.86 | 2.20% | 1,820,400 |
| Aug 21, 2026 | 4,270.00 | 4,275.00 | 4,130.00 | 4,130.00 | 4,108.34 | -1.43% | 2,035,200 |
| Aug 20, 2026 | 4,254.00 | 4,320.00 | 4,170.00 | 4,190.00 | 4,168.02 | 1.40% | 2,646,400 |