CAPITA Inc. (TYO:7462)
Japan
· Delayed Price · Currency is JPY 609.00
-16.00 (-2.56%)
Apr 28, 2026, 3:30 PM JST
CAPITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 615.00 | 615.00 | 605.00 | 609.00 | 609.00 | -2.56% | 1,700 |
| Apr 27, 2026 | 640.00 | 640.00 | 597.00 | 625.00 | 625.00 | -1.57% | 6,900 |
| Apr 24, 2026 | 595.00 | 649.00 | 595.00 | 635.00 | 635.00 | 5.66% | 23,500 |
| Apr 23, 2026 | 598.00 | 608.00 | 594.00 | 601.00 | 601.00 | 1.01% | 14,100 |
| Apr 22, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -1.65% | 300 |
| Apr 21, 2026 | 592.00 | 610.00 | 592.00 | 605.00 | 605.00 | 1.85% | 11,800 |
| Apr 20, 2026 | 578.00 | 605.00 | 578.00 | 594.00 | 594.00 | 3.13% | 15,600 |
| Apr 17, 2026 | 587.00 | 587.00 | 564.00 | 576.00 | 576.00 | -1.87% | 7,900 |
| Apr 16, 2026 | 576.00 | 597.00 | 569.00 | 587.00 | 587.00 | 3.71% | 17,900 |
| Apr 15, 2026 | 568.00 | 568.00 | 550.00 | 566.00 | 566.00 | -0.18% | 5,300 |
| Apr 14, 2026 | 569.00 | 575.00 | 563.00 | 567.00 | 567.00 | 1.07% | 4,500 |
| Apr 13, 2026 | 550.00 | 571.00 | 550.00 | 561.00 | 561.00 | 3.89% | 13,700 |
| Apr 10, 2026 | 545.00 | 545.00 | 536.00 | 540.00 | 540.00 | 0.93% | 1,900 |
| Apr 9, 2026 | 536.00 | 545.00 | 521.00 | 535.00 | 535.00 | -0.19% | 8,600 |
| Apr 8, 2026 | 537.00 | 544.00 | 536.00 | 536.00 | 536.00 | -0.19% | 1,100 |
| Apr 7, 2026 | 527.00 | 537.00 | 527.00 | 537.00 | 537.00 | 1.70% | 200 |
| Apr 6, 2026 | 527.00 | 533.00 | 518.00 | 528.00 | 528.00 | -1.68% | 3,600 |
| Apr 3, 2026 | 535.00 | 537.00 | 530.00 | 537.00 | 537.00 | 2.48% | 600 |
| Apr 2, 2026 | 515.00 | 533.00 | 515.00 | 524.00 | 524.00 | 0.96% | 8,600 |
| Apr 1, 2026 | 542.00 | 542.00 | 511.00 | 519.00 | 519.00 | -3.35% | 11,200 |
| Mar 31, 2026 | 526.00 | 537.00 | 520.00 | 537.00 | 537.00 | 2.09% | 4,400 |
| Mar 30, 2026 | 514.00 | 543.00 | 514.00 | 526.00 | 526.00 | -10.09% | 30,300 |
| Mar 27, 2026 | 580.00 | 601.00 | 580.00 | 585.00 | 574.00 | 0.17% | 17,900 |
| Mar 26, 2026 | 595.00 | 595.00 | 580.00 | 584.00 | 573.02 | -1.85% | 14,800 |
| Mar 25, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 583.81 | - | 2,600 |
| Mar 24, 2026 | 598.00 | 616.00 | 588.00 | 595.00 | 583.81 | -0.50% | 12,400 |
| Mar 23, 2026 | 603.00 | 605.00 | 598.00 | 598.00 | 586.76 | -0.99% | 6,900 |
| Mar 19, 2026 | 614.00 | 614.00 | 604.00 | 604.00 | 592.64 | -0.49% | 3,300 |
| Mar 18, 2026 | 618.00 | 618.00 | 605.00 | 607.00 | 595.59 | -0.49% | 4,000 |
| Mar 17, 2026 | 619.00 | 620.00 | 610.00 | 610.00 | 598.53 | -1.45% | 6,700 |
| Mar 16, 2026 | 604.00 | 620.00 | 604.00 | 619.00 | 607.36 | 1.14% | 8,500 |
| Mar 13, 2026 | 603.00 | 612.00 | 603.00 | 612.00 | 600.49 | -0.16% | 1,800 |
| Mar 12, 2026 | 608.00 | 615.00 | 608.00 | 613.00 | 601.47 | -0.81% | 1,700 |
| Mar 11, 2026 | 605.00 | 619.00 | 595.00 | 618.00 | 606.38 | 2.66% | 7,400 |
| Mar 10, 2026 | 599.00 | 602.00 | 597.00 | 602.00 | 590.68 | 0.50% | 2,300 |
| Mar 9, 2026 | 608.00 | 610.00 | 595.00 | 599.00 | 587.74 | -1.32% | 11,300 |
| Mar 6, 2026 | 603.00 | 609.00 | 601.00 | 607.00 | 595.59 | 0.66% | 2,100 |
| Mar 5, 2026 | 626.00 | 626.00 | 600.00 | 603.00 | 591.66 | -3.67% | 9,500 |
| Mar 4, 2026 | 606.00 | 673.00 | 598.00 | 626.00 | 614.23 | 2.29% | 76,200 |
| Mar 3, 2026 | 607.00 | 615.00 | 605.00 | 612.00 | 600.49 | 1.49% | 4,100 |
| Mar 2, 2026 | 617.00 | 619.00 | 600.00 | 603.00 | 591.66 | -2.27% | 8,700 |
| Feb 27, 2026 | 617.00 | 626.00 | 617.00 | 617.00 | 605.40 | -1.59% | 6,900 |
| Feb 26, 2026 | 625.00 | 627.00 | 625.00 | 627.00 | 615.21 | 3.13% | 3,200 |
| Feb 25, 2026 | 620.00 | 620.00 | 606.00 | 608.00 | 596.57 | 1.33% | 3,800 |
| Feb 24, 2026 | 603.00 | 617.00 | 600.00 | 600.00 | 588.72 | -3.69% | 7,000 |
| Feb 20, 2026 | 611.00 | 623.00 | 611.00 | 623.00 | 611.29 | 0.48% | 1,700 |
| Feb 19, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 608.34 | 0.81% | 800 |
| Feb 18, 2026 | 621.00 | 621.00 | 611.00 | 615.00 | 603.44 | -0.97% | 1,600 |
| Feb 17, 2026 | 609.00 | 621.00 | 609.00 | 621.00 | 609.32 | 1.47% | 10,100 |
| Feb 16, 2026 | 598.00 | 613.00 | 598.00 | 612.00 | 600.49 | 2.51% | 10,600 |
| Feb 13, 2026 | 586.00 | 604.00 | 586.00 | 597.00 | 585.77 | 0.17% | 3,000 |
| Feb 12, 2026 | 597.00 | 597.00 | 587.00 | 596.00 | 584.79 | -0.17% | 5,000 |
| Feb 10, 2026 | 602.00 | 602.00 | 597.00 | 597.00 | 585.77 | -0.50% | 600 |
| Feb 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 588.72 | 0.17% | 500 |
| Feb 6, 2026 | 597.00 | 601.00 | 596.00 | 599.00 | 587.74 | 0.34% | 2,900 |
| Feb 5, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 585.77 | 0.51% | 600 |
| Feb 4, 2026 | 597.00 | 604.00 | 594.00 | 594.00 | 582.83 | -0.67% | 2,400 |
| Feb 3, 2026 | 600.00 | 602.00 | 594.00 | 598.00 | 586.76 | -0.50% | 8,300 |
| Feb 2, 2026 | 602.00 | 604.00 | 601.00 | 601.00 | 589.70 | -0.17% | 1,500 |
| Jan 30, 2026 | 601.00 | 605.00 | 595.00 | 602.00 | 590.68 | - | 4,600 |
| Jan 29, 2026 | 598.00 | 603.00 | 598.00 | 602.00 | 590.68 | 0.17% | 8,000 |
| Jan 28, 2026 | 598.00 | 601.00 | 598.00 | 601.00 | 589.70 | 0.33% | 4,300 |
| Jan 27, 2026 | 597.00 | 599.00 | 597.00 | 599.00 | 587.74 | 0.34% | 9,800 |
| Jan 26, 2026 | 608.00 | 608.00 | 597.00 | 597.00 | 585.77 | -0.50% | 14,900 |
| Jan 23, 2026 | 600.00 | 610.00 | 598.00 | 600.00 | 588.72 | - | 8,300 |
| Jan 22, 2026 | 604.00 | 610.00 | 600.00 | 600.00 | 588.72 | -0.33% | 6,800 |
| Jan 21, 2026 | 597.00 | 616.00 | 596.00 | 602.00 | 590.68 | 0.67% | 9,300 |
| Jan 20, 2026 | 605.00 | 605.00 | 598.00 | 598.00 | 586.76 | -1.48% | 4,100 |
| Jan 19, 2026 | 609.00 | 613.00 | 606.00 | 607.00 | 595.59 | -0.33% | 11,600 |
| Jan 16, 2026 | 613.00 | 613.00 | 608.00 | 609.00 | 597.55 | -0.49% | 12,600 |
| Jan 15, 2026 | 620.00 | 620.00 | 607.00 | 612.00 | 600.49 | 0.16% | 18,200 |
| Jan 14, 2026 | 610.00 | 616.00 | 600.00 | 611.00 | 599.51 | 0.33% | 12,000 |
| Jan 13, 2026 | 597.00 | 615.00 | 595.00 | 609.00 | 597.55 | 4.46% | 26,800 |
| Jan 9, 2026 | 582.00 | 590.00 | 582.00 | 583.00 | 572.04 | 0.17% | 2,900 |
| Jan 8, 2026 | 582.00 | 587.00 | 580.00 | 582.00 | 571.06 | 0.17% | 5,200 |
| Jan 7, 2026 | 560.00 | 585.00 | 560.00 | 581.00 | 570.08 | 3.94% | 15,700 |
| Jan 6, 2026 | 563.00 | 568.00 | 557.00 | 559.00 | 548.49 | -0.36% | 3,700 |
| Jan 5, 2026 | 573.00 | 573.00 | 560.00 | 561.00 | 550.45 | -2.09% | 9,900 |
| Dec 30, 2025 | 593.00 | 595.00 | 570.00 | 573.00 | 562.23 | -3.70% | 8,700 |
| Dec 29, 2025 | 547.00 | 596.00 | 544.00 | 595.00 | 583.81 | 8.97% | 51,600 |
| Dec 26, 2025 | 542.00 | 555.00 | 542.00 | 546.00 | 535.73 | 1.11% | 14,100 |
| Dec 25, 2025 | 538.00 | 630.00 | 538.00 | 540.00 | 529.85 | 0.37% | 132,900 |
| Dec 24, 2025 | 534.00 | 574.00 | 524.00 | 538.00 | 527.88 | 2.67% | 45,000 |
| Dec 23, 2025 | 522.00 | 524.00 | 522.00 | 524.00 | 514.15 | 0.58% | 1,400 |
| Dec 22, 2025 | 525.00 | 532.00 | 521.00 | 521.00 | 511.20 | -0.76% | 3,200 |
| Dec 19, 2025 | 524.00 | 527.00 | 518.00 | 525.00 | 515.13 | 0.19% | 8,300 |
| Dec 18, 2025 | 520.00 | 539.00 | 520.00 | 524.00 | 514.15 | -0.19% | 5,400 |
| Dec 17, 2025 | 521.00 | 536.00 | 518.00 | 525.00 | 515.13 | 0.19% | 13,000 |
| Dec 16, 2025 | 510.00 | 528.00 | 510.00 | 524.00 | 514.15 | 2.75% | 11,500 |
| Dec 15, 2025 | 504.00 | 530.00 | 504.00 | 510.00 | 500.41 | -0.20% | 9,600 |
| Dec 12, 2025 | 506.00 | 519.00 | 494.00 | 511.00 | 501.39 | 1.19% | 19,600 |
| Dec 11, 2025 | 502.00 | 513.00 | 502.00 | 505.00 | 495.50 | -0.39% | 6,600 |
| Dec 10, 2025 | 513.00 | 513.00 | 492.00 | 507.00 | 497.47 | 2.42% | 17,600 |
| Dec 9, 2025 | 549.00 | 549.00 | 476.00 | 495.00 | 485.69 | -11.45% | 95,000 |
| Dec 8, 2025 | 539.00 | 562.00 | 530.00 | 559.00 | 548.49 | 3.71% | 21,500 |
| Dec 5, 2025 | 549.00 | 551.00 | 530.00 | 539.00 | 528.86 | -2.18% | 5,300 |
| Dec 4, 2025 | 600.00 | 600.00 | 525.00 | 551.00 | 540.64 | -8.93% | 58,900 |
| Dec 3, 2025 | 579.00 | 611.00 | 573.00 | 605.00 | 593.62 | 8.81% | 54,600 |
| Dec 2, 2025 | 535.00 | 599.00 | 535.00 | 556.00 | 545.55 | 3.93% | 37,600 |
| Dec 1, 2025 | 525.00 | 535.00 | 524.00 | 535.00 | 524.94 | 2.10% | 12,900 |