CAPITA Inc. (TYO:7462)
Japan
· Delayed Price · Currency is JPY 599.00
-8.00 (-1.32%)
Mar 9, 2026, 3:30 PM JST
CAPITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 608.00 | 610.00 | 595.00 | 599.00 | 599.00 | -1.32% | 11,300 |
| Mar 6, 2026 | 603.00 | 609.00 | 601.00 | 607.00 | 607.00 | 0.66% | 2,100 |
| Mar 5, 2026 | 626.00 | 626.00 | 600.00 | 603.00 | 603.00 | -3.67% | 9,500 |
| Mar 4, 2026 | 606.00 | 673.00 | 598.00 | 626.00 | 626.00 | 2.29% | 76,200 |
| Mar 3, 2026 | 607.00 | 615.00 | 605.00 | 612.00 | 612.00 | 1.49% | 4,100 |
| Mar 2, 2026 | 617.00 | 619.00 | 600.00 | 603.00 | 603.00 | -2.27% | 8,700 |
| Feb 27, 2026 | 617.00 | 626.00 | 617.00 | 617.00 | 617.00 | -1.59% | 6,900 |
| Feb 26, 2026 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 3.13% | 3,200 |
| Feb 25, 2026 | 620.00 | 620.00 | 606.00 | 608.00 | 608.00 | 1.33% | 3,800 |
| Feb 24, 2026 | 603.00 | 617.00 | 600.00 | 600.00 | 600.00 | -3.69% | 7,000 |
| Feb 20, 2026 | 611.00 | 623.00 | 611.00 | 623.00 | 623.00 | 0.48% | 1,700 |
| Feb 19, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.81% | 800 |
| Feb 18, 2026 | 621.00 | 621.00 | 611.00 | 615.00 | 615.00 | -0.97% | 1,600 |
| Feb 17, 2026 | 609.00 | 621.00 | 609.00 | 621.00 | 621.00 | 1.47% | 10,100 |
| Feb 16, 2026 | 598.00 | 613.00 | 598.00 | 612.00 | 612.00 | 2.51% | 10,600 |
| Feb 13, 2026 | 586.00 | 604.00 | 586.00 | 597.00 | 597.00 | 0.17% | 3,000 |
| Feb 12, 2026 | 597.00 | 597.00 | 587.00 | 596.00 | 596.00 | -0.17% | 5,000 |
| Feb 10, 2026 | 602.00 | 602.00 | 597.00 | 597.00 | 597.00 | -0.50% | 600 |
| Feb 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.17% | 500 |
| Feb 6, 2026 | 597.00 | 601.00 | 596.00 | 599.00 | 599.00 | 0.34% | 2,900 |
| Feb 5, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | 0.51% | 600 |
| Feb 4, 2026 | 597.00 | 604.00 | 594.00 | 594.00 | 594.00 | -0.67% | 2,400 |
| Feb 3, 2026 | 600.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.50% | 8,300 |
| Feb 2, 2026 | 602.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.17% | 1,500 |
| Jan 30, 2026 | 601.00 | 605.00 | 595.00 | 602.00 | 602.00 | - | 4,600 |
| Jan 29, 2026 | 598.00 | 603.00 | 598.00 | 602.00 | 602.00 | 0.17% | 8,000 |
| Jan 28, 2026 | 598.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.33% | 4,300 |
| Jan 27, 2026 | 597.00 | 599.00 | 597.00 | 599.00 | 599.00 | 0.34% | 9,800 |
| Jan 26, 2026 | 608.00 | 608.00 | 597.00 | 597.00 | 597.00 | -0.50% | 14,900 |
| Jan 23, 2026 | 600.00 | 610.00 | 598.00 | 600.00 | 600.00 | - | 8,300 |
| Jan 22, 2026 | 604.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.33% | 6,800 |
| Jan 21, 2026 | 597.00 | 616.00 | 596.00 | 602.00 | 602.00 | 0.67% | 9,300 |
| Jan 20, 2026 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | -1.48% | 4,100 |
| Jan 19, 2026 | 609.00 | 613.00 | 606.00 | 607.00 | 607.00 | -0.33% | 11,600 |
| Jan 16, 2026 | 613.00 | 613.00 | 608.00 | 609.00 | 609.00 | -0.49% | 12,600 |
| Jan 15, 2026 | 620.00 | 620.00 | 607.00 | 612.00 | 612.00 | 0.16% | 18,200 |
| Jan 14, 2026 | 610.00 | 616.00 | 600.00 | 611.00 | 611.00 | 0.33% | 12,000 |
| Jan 13, 2026 | 597.00 | 615.00 | 595.00 | 609.00 | 609.00 | 4.46% | 26,800 |
| Jan 9, 2026 | 582.00 | 590.00 | 582.00 | 583.00 | 583.00 | 0.17% | 2,900 |
| Jan 8, 2026 | 582.00 | 587.00 | 580.00 | 582.00 | 582.00 | 0.17% | 5,200 |
| Jan 7, 2026 | 560.00 | 585.00 | 560.00 | 581.00 | 581.00 | 3.94% | 15,700 |
| Jan 6, 2026 | 563.00 | 568.00 | 557.00 | 559.00 | 559.00 | -0.36% | 3,700 |
| Jan 5, 2026 | 573.00 | 573.00 | 560.00 | 561.00 | 561.00 | -2.09% | 9,900 |
| Dec 30, 2025 | 593.00 | 595.00 | 570.00 | 573.00 | 573.00 | -3.70% | 8,700 |
| Dec 29, 2025 | 547.00 | 596.00 | 544.00 | 595.00 | 595.00 | 8.97% | 51,600 |
| Dec 26, 2025 | 542.00 | 555.00 | 542.00 | 546.00 | 546.00 | 1.11% | 14,100 |
| Dec 25, 2025 | 538.00 | 630.00 | 538.00 | 540.00 | 540.00 | 0.37% | 132,900 |
| Dec 24, 2025 | 534.00 | 574.00 | 524.00 | 538.00 | 538.00 | 2.67% | 45,000 |
| Dec 23, 2025 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 0.58% | 1,400 |
| Dec 22, 2025 | 525.00 | 532.00 | 521.00 | 521.00 | 521.00 | -0.76% | 3,200 |
| Dec 19, 2025 | 524.00 | 527.00 | 518.00 | 525.00 | 525.00 | 0.19% | 8,300 |
| Dec 18, 2025 | 520.00 | 539.00 | 520.00 | 524.00 | 524.00 | -0.19% | 5,400 |
| Dec 17, 2025 | 521.00 | 536.00 | 518.00 | 525.00 | 525.00 | 0.19% | 13,000 |
| Dec 16, 2025 | 510.00 | 528.00 | 510.00 | 524.00 | 524.00 | 2.75% | 11,500 |
| Dec 15, 2025 | 504.00 | 530.00 | 504.00 | 510.00 | 510.00 | -0.20% | 9,600 |
| Dec 12, 2025 | 506.00 | 519.00 | 494.00 | 511.00 | 511.00 | 1.19% | 19,600 |
| Dec 11, 2025 | 502.00 | 513.00 | 502.00 | 505.00 | 505.00 | -0.39% | 6,600 |
| Dec 10, 2025 | 513.00 | 513.00 | 492.00 | 507.00 | 507.00 | 2.42% | 17,600 |
| Dec 9, 2025 | 549.00 | 549.00 | 476.00 | 495.00 | 495.00 | -11.45% | 95,000 |
| Dec 8, 2025 | 539.00 | 562.00 | 530.00 | 559.00 | 559.00 | 3.71% | 21,500 |
| Dec 5, 2025 | 549.00 | 551.00 | 530.00 | 539.00 | 539.00 | -2.18% | 5,300 |
| Dec 4, 2025 | 600.00 | 600.00 | 525.00 | 551.00 | 551.00 | -8.93% | 58,900 |
| Dec 3, 2025 | 579.00 | 611.00 | 573.00 | 605.00 | 605.00 | 8.81% | 54,600 |
| Dec 2, 2025 | 535.00 | 599.00 | 535.00 | 556.00 | 556.00 | 3.93% | 37,600 |
| Dec 1, 2025 | 525.00 | 535.00 | 524.00 | 535.00 | 535.00 | 2.10% | 12,900 |
| Nov 28, 2025 | 514.00 | 524.00 | 503.00 | 524.00 | 524.00 | 0.96% | 10,300 |
| Nov 27, 2025 | 520.00 | 521.00 | 503.00 | 519.00 | 519.00 | 0.39% | 12,200 |
| Nov 26, 2025 | 505.00 | 517.00 | 505.00 | 517.00 | 517.00 | 3.19% | 11,000 |
| Nov 25, 2025 | 492.00 | 507.00 | 492.00 | 501.00 | 501.00 | 0.20% | 5,100 |
| Nov 21, 2025 | 481.00 | 518.00 | 479.00 | 500.00 | 500.00 | 3.95% | 30,000 |
| Nov 20, 2025 | 483.00 | 491.00 | 474.00 | 481.00 | 481.00 | -0.21% | 13,600 |
| Nov 19, 2025 | 482.00 | 482.00 | 474.00 | 482.00 | 482.00 | 0.21% | 5,500 |
| Nov 18, 2025 | 480.00 | 481.00 | 472.00 | 481.00 | 481.00 | - | 9,500 |
| Nov 17, 2025 | 480.00 | 490.00 | 475.00 | 481.00 | 481.00 | 0.21% | 21,600 |
| Nov 14, 2025 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | -0.21% | 2,400 |
| Nov 13, 2025 | 479.00 | 481.00 | 472.00 | 481.00 | 481.00 | 2.34% | 9,900 |
| Nov 12, 2025 | 456.00 | 471.00 | 456.00 | 470.00 | 470.00 | 1.29% | 10,500 |
| Nov 11, 2025 | 463.00 | 464.00 | 456.00 | 464.00 | 464.00 | 0.22% | 2,500 |
| Nov 10, 2025 | 449.00 | 463.00 | 446.00 | 463.00 | 463.00 | 3.35% | 12,800 |
| Nov 7, 2025 | 445.00 | 450.00 | 440.00 | 448.00 | 448.00 | - | 6,600 |
| Nov 6, 2025 | 445.00 | 448.00 | 443.00 | 448.00 | 448.00 | 0.67% | 1,400 |
| Nov 5, 2025 | 450.00 | 459.00 | 445.00 | 445.00 | 445.00 | -0.89% | 4,000 |
| Nov 4, 2025 | 449.00 | 458.00 | 443.00 | 449.00 | 449.00 | 0.45% | 7,300 |
| Oct 31, 2025 | 448.00 | 449.00 | 444.00 | 447.00 | 447.00 | 0.22% | 1,600 |
| Oct 30, 2025 | 440.00 | 447.00 | 440.00 | 446.00 | 446.00 | 0.45% | 3,500 |
| Oct 29, 2025 | 440.00 | 446.00 | 438.00 | 444.00 | 444.00 | 0.91% | 5,800 |
| Oct 28, 2025 | 438.00 | 441.00 | 436.00 | 440.00 | 440.00 | 0.23% | 4,500 |
| Oct 27, 2025 | 437.00 | 449.00 | 437.00 | 439.00 | 439.00 | -0.90% | 12,300 |
| Oct 24, 2025 | 444.00 | 444.00 | 440.00 | 443.00 | 443.00 | -0.23% | 900 |
| Oct 23, 2025 | 444.00 | 445.00 | 444.00 | 444.00 | 444.00 | -1.77% | 4,600 |
| Oct 22, 2025 | 442.00 | 452.00 | 440.00 | 452.00 | 452.00 | 0.44% | 8,400 |
| Oct 21, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 2,600 |
| Oct 20, 2025 | 445.00 | 450.00 | 438.00 | 450.00 | 450.00 | 1.81% | 7,200 |
| Oct 17, 2025 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | -1.56% | 6,800 |
| Oct 16, 2025 | 454.00 | 454.00 | 448.00 | 449.00 | 449.00 | - | 800 |
| Oct 15, 2025 | 440.00 | 454.00 | 440.00 | 449.00 | 449.00 | 2.05% | 700 |
| Oct 14, 2025 | 439.00 | 445.00 | 438.00 | 440.00 | 440.00 | -1.12% | 5,200 |
| Oct 10, 2025 | 443.00 | 447.00 | 443.00 | 445.00 | 445.00 | -1.33% | 3,300 |
| Oct 9, 2025 | 456.00 | 456.00 | 451.00 | 451.00 | 451.00 | -0.88% | 2,000 |
| Oct 8, 2025 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | -0.22% | 4,300 |