Capcom Co., Ltd. (9697.T) JPX
3,371.00
-22(-0.65%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,371.00
-22(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,425 | 3,371 | 3,371 | 3,450 | 3,371 | 921,700 |
| April 02, 2026 | 3,453 | 3,393 | 3,393 | 3,476 | 3,358 | 2.46M |
| April 01, 2026 | 3,405 | 3,477 | 3,477 | 3,482 | 3,387 | 1.93M |
| March 31, 2026 | 3,361 | 3,348 | 3,348 | 3,421 | 3,328 | 2.52M |
| March 30, 2026 | 3,385 | 3,312 | 3,312 | 3,417 | 3,242 | 3.41M |
| March 27, 2026 | 3,400 | 3,407 | 3,407 | 3,431 | 3,377 | 2.76M |
| March 26, 2026 | 3,298 | 3,305 | 3,305 | 3,306 | 3,236 | 2.84M |
| March 25, 2026 | 3,430 | 3,364 | 3,364 | 3,490 | 3,364 | 2.94M |
| March 24, 2026 | 3,514 | 3,464 | 3,464 | 3,524 | 3,387 | 2.76M |
| March 23, 2026 | 3,467 | 3,464 | 3,464 | 3,522 | 3,432 | 2.36M |
| March 19, 2026 | 3,514 | 3,537 | 3,537 | 3,588 | 3,508 | 2.52M |
| March 18, 2026 | 3,550 | 3,584 | 3,584 | 3,611 | 3,509 | 2.62M |
| March 17, 2026 | 3,615 | 3,578 | 3,578 | 3,668 | 3,550 | 2.67M |
| March 16, 2026 | 3,578 | 3,562 | 3,562 | 3,598 | 3,508 | 2.4M |
| March 13, 2026 | 3,438 | 3,545 | 3,545 | 3,580 | 3,433 | 3.14M |
| March 12, 2026 | 3,368 | 3,457 | 3,457 | 3,480 | 3,363 | 2.67M |
| March 11, 2026 | 3,372 | 3,406 | 3,406 | 3,454 | 3,360 | 2.66M |
| March 10, 2026 | 3,378 | 3,417 | 3,417 | 3,439 | 3,370 | 949,900 |
| March 09, 2026 | 3,322 | 3,378 | 3,378 | 3,391 | 3,298 | 3.21M |
| March 06, 2026 | 3,320 | 3,383 | 3,383 | 3,386 | 3,216 | 3.36M |
| March 05, 2026 | 3,665 | 3,302 | 3,302 | 3,665 | 3,260 | 7.31M |
| March 04, 2026 | 3,593 | 3,587 | 3,587 | 3,630 | 3,486 | 3.03M |
| March 03, 2026 | 3,594 | 3,584 | 3,584 | 3,682 | 3,549 | 3.81M |
| March 02, 2026 | 3,612 | 3,636 | 3,636 | 3,655 | 3,529 | 5.49M |
| February 27, 2026 | 3,500 | 3,593 | 3,593 | 3,593 | 3,463 | 5.71M |
| February 26, 2026 | 3,299 | 3,365 | 3,365 | 3,399 | 3,260 | 3.87M |
| February 25, 2026 | 3,185 | 3,252 | 3,252 | 3,290 | 3,140 | 3.37M |
| February 24, 2026 | 3,114 | 3,115 | 3,115 | 3,191 | 3,086 | 3.83M |
| February 20, 2026 | 3,205 | 3,148 | 0 | 3,209 | 3,108 | 2.78M |
| February 19, 2026 | 3,207 | 3,147 | 0 | 3,232 | 3,108 | 2.06M |
| February 18, 2026 | 3,115 | 3,167 | 0 | 3,191 | 3,113 | 2.62M |
| February 17, 2026 | 3,140 | 3,120 | 0 | 3,155 | 3,100 | 1.92M |
| February 16, 2026 | 3,107 | 3,140 | 0 | 3,162 | 3,075 | 2.21M |
| February 13, 2026 | 3,236 | 3,057 | 0 | 3,271 | 3,054 | 4.38M |
| February 12, 2026 | 3,214 | 3,272 | 0 | 3,326 | 3,201 | 4.25M |
| February 10, 2026 | 3,197 | 3,284 | 0 | 3,296 | 3,185 | 4.04M |
| February 09, 2026 | 3,044 | 3,105 | 0 | 3,126 | 3,022 | 3.78M |
| February 06, 2026 | 3,010 | 3,044 | 0 | 3,063 | 2,988 | 5.38M |
| February 05, 2026 | 3,140 | 3,118 | 0 | 3,173 | 3,105 | 4.93M |
| February 04, 2026 | 3,404 | 3,190 | 0 | 3,440 | 3,186 | 6.85M |
| February 03, 2026 | 3,610 | 3,539 | 0 | 3,657 | 3,539 | 4.02M |
| February 02, 2026 | 3,750 | 3,645 | 0 | 3,790 | 3,641 | 4.69M |
| January 30, 2026 | 3,728 | 3,936 | 0 | 3,999 | 3,718 | 3.89M |
| January 29, 2026 | 3,834 | 3,758 | 0 | 3,874 | 3,741 | 3.35M |
| January 28, 2026 | 3,905 | 3,904 | 0 | 3,986 | 3,807 | 7.04M |
| January 27, 2026 | 3,587 | 3,555 | 0 | 3,597 | 3,528 | 2.86M |
| January 26, 2026 | 3,609 | 3,644 | 0 | 3,675 | 3,580 | 2.74M |
| January 23, 2026 | 3,525 | 3,542 | 0 | 3,638 | 3,514 | 2.51M |
| January 22, 2026 | 3,562 | 3,462 | 0 | 3,562 | 3,462 | 1.74M |
| January 21, 2026 | 3,665 | 3,550 | 0 | 3,673 | 3,522 | 1.96M |
| January 20, 2026 | 3,615 | 3,617 | 0 | 3,628 | 3,564 | 1.98M |
| January 19, 2026 | 3,710 | 3,625 | 0 | 3,725 | 3,624 | 1.78M |
| January 16, 2026 | 3,769 | 3,670 | 0 | 3,798 | 3,625 | 2.31M |
| January 15, 2026 | 3,740 | 3,772 | 0 | 3,773 | 3,717 | 2.17M |
| January 14, 2026 | 3,641 | 3,694 | 0 | 3,725 | 3,635 | 1.74M |
| January 13, 2026 | 3,637 | 3,625 | 0 | 3,707 | 3,609 | 2.13M |
| January 09, 2026 | 3,550 | 3,650 | 0 | 3,773 | 3,549 | 4.51M |
| January 08, 2026 | 3,594 | 3,602 | 0 | 3,632 | 3,556 | 2.19M |
| January 07, 2026 | 3,711 | 3,597 | 0 | 3,711 | 3,568 | 2.84M |
| January 06, 2026 | 3,673 | 3,734 | 0 | 3,735 | 3,669 | 1.67M |