Capcom Co., Ltd. (9697.T) JPX
2,979.00
-40(-1.32%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
9697.T Historical Return
If you invested ¥1000 in Capcom Co., Ltd. (9697.T) 10 years ago, it would be worth ¥10,209.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,873.42, while ¥1000 invested 1 year ago would be worth ¥697.72. This corresponds to total returns of 920.97%, 87.34%, -30.23%, respectively, with annualized returns of 26.14%, 13.37%, -30.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9697.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,048 | 3,019 | 3,019 | 3,078 | 3,002 | 2.9M |
| June 01, 2026 | 3,056 | 3,069 | 3,069 | 3,085 | 3,019 | 3.16M |
| May 29, 2026 | 3,075 | 3,016 | 3,016 | 3,102 | 3,006 | 11.97M |
| May 28, 2026 | 3,187 | 3,090 | 3,090 | 3,187 | 3,069 | 2.25M |
| May 27, 2026 | 3,144 | 3,205 | 3,205 | 3,268 | 3,098 | 2.99M |
| May 26, 2026 | 3,234 | 3,135 | 3,135 | 3,243 | 3,099 | 2.04M |
| May 25, 2026 | 3,150 | 3,189 | 3,189 | 3,189 | 3,084 | 2.3M |
| May 22, 2026 | 3,185 | 3,182 | 3,182 | 3,205 | 3,118 | 1.9M |
| May 21, 2026 | 3,171 | 3,205 | 3,205 | 3,237 | 3,140 | 2.22M |
| May 20, 2026 | 3,222 | 3,150 | 3,150 | 3,232 | 3,109 | 2.59M |
| May 19, 2026 | 3,112 | 3,211 | 3,211 | 3,228 | 3,092 | 3.82M |
| May 18, 2026 | 3,085 | 3,042 | 3,042 | 3,124 | 2,927 | 4.01M |
| May 15, 2026 | 3,061 | 3,065 | 3,065 | 3,167 | 3,016 | 3.87M |
| May 14, 2026 | 3,266 | 3,049 | 3,049 | 3,279 | 3,033 | 7.48M |
| May 13, 2026 | 3,438 | 3,296 | 3,296 | 3,466 | 3,289 | 3.25M |
| May 12, 2026 | 3,431 | 3,431 | 3,431 | 3,475 | 3,404 | 1.82M |
| May 11, 2026 | 3,464 | 3,501 | 3,501 | 3,547 | 3,442 | 2.48M |
| May 08, 2026 | 3,460 | 3,451 | 3,451 | 3,509 | 3,412 | 2.79M |
| May 07, 2026 | 3,357 | 3,348 | 3,348 | 3,395 | 3,307 | 3.63M |
| May 01, 2026 | 3,359 | 3,351 | 3,351 | 3,367 | 3,303 | 1.77M |
| April 30, 2026 | 3,420 | 3,303 | 3,303 | 3,459 | 3,265 | 3.15M |
| April 28, 2026 | 3,528 | 3,490 | 3,490 | 3,574 | 3,473 | 2.53M |
| April 27, 2026 | 3,457 | 3,465 | 3,465 | 3,514 | 3,437 | 2.13M |
| April 24, 2026 | 3,476 | 3,422 | 3,422 | 3,477 | 3,395 | 1.92M |
| April 23, 2026 | 3,498 | 3,478 | 3,478 | 3,546 | 3,438 | 2.43M |
| April 22, 2026 | 3,600 | 3,499 | 3,499 | 3,603 | 3,454 | 3.41M |
| April 21, 2026 | 3,650 | 3,545 | 3,545 | 3,738 | 3,545 | 3.78M |
| April 20, 2026 | 3,694 | 3,746 | 3,746 | 3,804 | 3,684 | 3.79M |
| April 17, 2026 | 3,690 | 3,669 | 3,669 | 3,729 | 3,627 | 2.37M |
| April 16, 2026 | 3,748 | 3,701 | 3,701 | 3,806 | 3,701 | 3.21M |
| April 15, 2026 | 3,579 | 3,634 | 3,634 | 3,698 | 3,529 | 2.83M |
| April 14, 2026 | 3,519 | 3,560 | 3,560 | 3,591 | 3,489 | 2.76M |
| April 13, 2026 | 3,299 | 3,406 | 3,406 | 3,406 | 3,290 | 1.75M |
| April 10, 2026 | 3,258 | 3,319 | 3,319 | 3,337 | 3,256 | 1.82M |
| April 09, 2026 | 3,410 | 3,328 | 3,328 | 3,425 | 3,295 | 2.19M |
| April 08, 2026 | 3,514 | 3,418 | 3,418 | 3,549 | 3,400 | 2.74M |
| April 07, 2026 | 3,434 | 3,450 | 3,450 | 3,491 | 3,396 | 1.96M |
| April 06, 2026 | 3,388 | 3,340 | 3,340 | 3,400 | 3,321 | 1.14M |
| 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 | 3,387 | 3,431 | 3,377 | 2.76M |
| March 26, 2026 | 3,298 | 3,305 | 3,285.6 | 3,306 | 3,236 | 2.84M |
| March 25, 2026 | 3,430 | 3,364 | 3,344.25 | 3,490 | 3,364 | 2.94M |
| March 24, 2026 | 3,514 | 3,464 | 3,443.67 | 3,524 | 3,387 | 2.76M |
| March 23, 2026 | 3,467 | 3,464 | 3,443.67 | 3,522 | 3,432 | 2.36M |
| March 19, 2026 | 3,514 | 3,537 | 3,516.24 | 3,588 | 3,508 | 2.52M |
| March 18, 2026 | 3,550 | 3,584 | 3,562.96 | 3,611 | 3,509 | 2.62M |
| March 17, 2026 | 3,615 | 3,578 | 3,557 | 3,668 | 3,550 | 2.67M |
| March 16, 2026 | 3,578 | 3,562 | 3,541.09 | 3,598 | 3,508 | 2.4M |
| March 13, 2026 | 3,438 | 3,545 | 3,524.19 | 3,580 | 3,433 | 3.14M |
| March 12, 2026 | 3,368 | 3,457 | 3,436.71 | 3,480 | 3,363 | 2.67M |
| March 11, 2026 | 3,372 | 3,406 | 3,386.01 | 3,454 | 3,360 | 2.66M |
| March 10, 2026 | 3,378 | 3,417 | 3,421.79 | 3,439 | 3,370 | 949,900 |
| March 09, 2026 | 3,322 | 3,378 | 3,358.17 | 3,391 | 3,298 | 3.21M |
| March 06, 2026 | 3,320 | 3,383 | 3,363.14 | 3,386 | 3,216 | 3.36M |
| March 05, 2026 | 3,665 | 3,302 | 3,282.62 | 3,665 | 3,260 | 7.31M |
| March 04, 2026 | 3,593 | 3,587 | 3,541.09 | 3,630 | 3,486 | 3.03M |
