Capcom Co., Ltd. (TYO:9697)
Japan · Delayed Price · Currency is JPY 3,049.00
+101.50 (3.44%)
Jun 29, 2026, 3:30 PM JST
Capcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3,460.00 | 3,509.00 | 3,412.00 | 3,451.00 | 3,451.00 | 3.08% | 2,792,000 |
| May 7, 2026 | 3,357.00 | 3,395.00 | 3,307.00 | 3,348.00 | 3,348.00 | -0.09% | 3,625,400 |
| May 1, 2026 | 3,359.00 | 3,367.00 | 3,303.00 | 3,351.00 | 3,351.00 | 1.45% | 1,767,000 |
| Apr 30, 2026 | 3,420.00 | 3,459.00 | 3,265.00 | 3,303.00 | 3,303.00 | -5.36% | 3,150,400 |
| Apr 28, 2026 | 3,528.00 | 3,574.00 | 3,473.00 | 3,490.00 | 3,490.00 | 0.72% | 2,533,400 |
| Apr 27, 2026 | 3,457.00 | 3,514.00 | 3,437.00 | 3,465.00 | 3,465.00 | 1.26% | 2,134,300 |
| Apr 24, 2026 | 3,476.00 | 3,477.00 | 3,395.00 | 3,422.00 | 3,422.00 | -1.61% | 1,916,100 |
| Apr 23, 2026 | 3,498.00 | 3,546.00 | 3,438.00 | 3,478.00 | 3,478.00 | -0.60% | 2,431,500 |
| Apr 22, 2026 | 3,600.00 | 3,603.00 | 3,454.00 | 3,499.00 | 3,499.00 | -1.30% | 3,413,200 |
| Apr 21, 2026 | 3,650.00 | 3,738.00 | 3,545.00 | 3,545.00 | 3,545.00 | -5.37% | 3,780,800 |
| Apr 20, 2026 | 3,694.00 | 3,804.00 | 3,684.00 | 3,746.00 | 3,746.00 | 2.10% | 3,789,900 |
| Apr 17, 2026 | 3,690.00 | 3,729.00 | 3,627.00 | 3,669.00 | 3,669.00 | -0.86% | 2,371,700 |
| Apr 16, 2026 | 3,748.00 | 3,806.00 | 3,701.00 | 3,701.00 | 3,701.00 | 1.84% | 3,207,700 |
| Apr 15, 2026 | 3,579.00 | 3,698.00 | 3,529.00 | 3,634.00 | 3,634.00 | 2.08% | 2,826,400 |
| Apr 14, 2026 | 3,519.00 | 3,591.00 | 3,489.00 | 3,560.00 | 3,560.00 | 4.52% | 2,756,800 |