Skip to main content
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,673.00
-12.00 (-0.33%)
At close: Dec 5, 2025

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,676.003,694.003,651.003,673.003,673.00-0.33%1,677,700
Dec 4, 20253,637.003,705.003,621.003,685.003,685.001.94%1,094,700
Dec 3, 20253,669.003,676.003,602.003,615.003,615.00-2.32%2,144,500
Dec 2, 20253,743.003,750.003,667.003,701.003,701.00-0.83%1,392,400
Dec 1, 20253,801.003,810.003,718.003,732.003,732.00-2.38%1,473,700
Nov 28, 20253,800.003,833.003,794.003,823.003,823.000.21%1,003,000
Nov 27, 20253,801.003,841.003,789.003,815.003,815.000.58%949,700
Nov 26, 20253,776.003,820.003,756.003,793.003,793.000.42%1,840,800
Nov 25, 20253,901.003,910.003,767.003,777.003,777.00-3.99%2,504,800
Nov 21, 20253,802.003,938.003,795.003,934.003,934.003.34%3,215,300
Nov 20, 20253,798.003,854.003,789.003,807.003,807.000.90%1,748,000
Nov 19, 20253,794.003,824.003,760.003,773.003,773.00-1.02%2,674,300
Nov 18, 20253,838.003,870.003,802.003,812.003,812.00-1.14%1,803,600
Nov 17, 20253,828.003,866.003,811.003,856.003,856.00-0.05%1,347,200
Nov 14, 20253,842.003,880.003,822.003,858.003,858.00-0.05%1,689,200
Nov 13, 20253,905.003,938.003,860.003,860.003,860.00-1.08%1,938,400
Nov 12, 20253,910.003,945.003,852.003,902.003,902.00-0.91%2,289,900
Nov 11, 20254,083.004,083.003,908.003,938.003,938.00-2.60%2,243,300
Nov 10, 20254,056.004,086.003,998.004,043.004,043.00-0.69%2,243,900
Nov 7, 20253,971.004,072.003,960.004,071.004,071.002.88%1,977,400
Nov 6, 20254,001.004,070.003,945.003,957.003,957.00-0.10%2,907,600
Nov 5, 20253,936.004,011.003,906.003,961.003,961.00-0.38%2,547,800
Nov 4, 20254,003.004,040.003,944.003,976.003,976.00-1.44%2,517,900
Oct 31, 20254,051.004,165.004,032.004,034.004,034.000.85%3,560,900
Oct 30, 20254,000.004,043.003,895.004,000.004,000.00-7.51%7,383,600
Oct 29, 20254,305.004,382.004,262.004,325.004,325.00-0.14%2,050,400
Oct 28, 20254,363.004,376.004,324.004,331.004,331.00-0.23%1,625,500
Oct 27, 20254,309.004,347.004,294.004,341.004,341.001.38%1,010,200
Oct 24, 20254,285.004,329.004,267.004,282.004,282.000.16%1,143,800
Oct 23, 20254,302.004,327.004,249.004,275.004,275.000.16%1,137,000
Oct 22, 20254,309.004,368.004,268.004,268.004,268.00-1.18%1,667,100
Oct 21, 20254,204.004,319.004,190.004,319.004,319.003.50%1,471,500
Oct 20, 20254,158.004,206.004,145.004,173.004,173.001.16%1,125,600
Oct 17, 20254,144.004,150.004,061.004,125.004,125.00-0.36%1,197,600
Oct 16, 20254,202.004,234.004,140.004,140.004,140.00-0.79%1,218,900
Oct 15, 20254,127.004,208.004,126.004,173.004,173.001.21%1,244,800
Oct 14, 20254,135.004,217.004,098.004,123.004,123.00-3.56%2,223,000
Oct 10, 20254,299.004,313.004,241.004,275.004,275.00-0.19%1,733,100
Oct 9, 20254,438.004,455.004,221.004,283.004,283.00-1.65%1,448,700
Oct 8, 20254,370.004,464.004,346.004,355.004,355.001.02%1,705,000
Oct 7, 20254,348.004,354.004,259.004,311.004,311.00-1,312,000
Oct 6, 20254,380.004,395.004,242.004,311.004,311.001.05%2,808,200
Oct 3, 20254,282.004,335.004,220.004,266.004,266.004.18%3,091,400
Oct 2, 20254,112.004,130.004,020.004,095.004,095.00-0.61%2,146,200
Oct 1, 20254,031.004,170.004,031.004,120.004,120.002.41%2,802,100
Sep 30, 20253,954.004,048.003,926.004,023.004,023.002.65%2,334,600
Sep 29, 20253,997.004,034.003,893.003,919.003,919.00-2.17%2,281,200
Sep 26, 20254,047.004,108.004,001.004,006.003,986.000.73%2,351,600
Sep 25, 20253,996.004,004.003,941.003,977.003,957.14-0.55%2,142,500
Sep 24, 20254,082.004,083.003,986.003,999.003,979.03-1.48%2,216,700
Sep 22, 20254,153.004,160.004,057.004,059.004,038.74-0.59%1,681,500
Sep 19, 20254,184.004,198.004,050.004,083.004,062.62-1.52%3,143,500
Sep 18, 20254,189.004,213.004,146.004,146.004,125.300.34%1,740,300
Sep 17, 20254,116.004,179.004,095.004,132.004,111.372.10%2,723,100
Sep 16, 20254,026.004,074.003,984.004,047.004,026.800.75%1,452,300
Sep 12, 20254,022.004,032.003,985.004,017.003,996.95-0.52%1,383,500
Sep 11, 20254,020.004,054.003,971.004,038.004,017.841.46%1,548,200
Sep 10, 20253,972.004,010.003,953.003,980.003,960.13-1.22%1,734,600
Sep 9, 20254,044.004,072.003,988.004,029.004,008.890.45%1,618,100
Sep 8, 20254,030.004,078.004,008.004,011.003,990.980.27%1,513,500
Sep 5, 20253,936.004,036.003,930.004,000.003,980.030.48%2,133,600
Sep 4, 20253,930.003,988.003,902.003,981.003,961.120.61%2,045,000
Sep 3, 20254,042.004,046.003,956.003,957.003,937.24-2.39%2,296,700
Sep 2, 20254,015.004,092.004,015.004,054.004,033.761.20%2,436,900
Sep 1, 20254,026.004,079.003,968.004,006.003,986.000.02%2,090,100
Aug 29, 20253,997.004,037.003,978.004,005.003,985.000.75%1,748,200
Aug 28, 20253,990.004,033.003,967.003,975.003,955.15-0.72%1,537,200
Aug 27, 20253,993.004,030.003,962.004,004.003,984.01-0.22%1,626,800
Aug 26, 20254,011.004,055.003,990.004,013.003,992.97-0.55%1,829,100
Aug 25, 20254,070.004,095.004,011.004,035.004,014.86-0.74%1,766,500
Aug 22, 20254,055.004,104.004,033.004,065.004,044.710.54%1,532,400
Aug 21, 20254,102.004,110.004,028.004,043.004,022.82-1.10%1,681,600
Aug 20, 20254,200.004,239.004,059.004,088.004,067.59-4.11%2,798,000
Aug 19, 20254,300.004,328.004,196.004,263.004,241.72-0.54%2,448,700
Aug 18, 20254,239.004,363.004,222.004,286.004,264.601.83%2,836,000
Aug 15, 20254,119.004,225.004,102.004,209.004,187.993.57%2,984,500
Aug 14, 20254,131.004,155.004,010.004,064.004,043.71-1.62%1,889,300
Aug 13, 20254,094.004,205.004,065.004,131.004,110.381.82%2,900,400
Aug 12, 20253,980.004,070.003,971.004,057.004,036.752.48%2,485,900
Aug 8, 20253,936.004,035.003,933.003,959.003,939.23-0.13%2,150,500
Aug 7, 20253,920.003,978.003,893.003,964.003,944.211.05%2,031,900
Aug 6, 20253,902.003,984.003,890.003,923.003,903.41-0.91%2,295,300
Aug 5, 20253,984.004,039.003,945.003,959.003,939.230.08%2,251,100
Aug 4, 20253,920.004,003.003,890.003,956.003,936.25-0.38%2,776,400
Aug 1, 20253,887.004,009.003,856.003,971.003,951.172.45%6,325,500
Jul 31, 20253,962.004,097.003,874.003,876.003,856.65-9.50%9,087,800
Jul 30, 20254,310.004,336.004,271.004,283.004,261.62-0.74%1,375,800
Jul 29, 20254,355.004,355.004,233.004,315.004,293.460.70%1,883,000
Jul 28, 20254,345.004,360.004,277.004,285.004,263.61-0.70%1,726,000
Jul 25, 20254,546.004,631.004,305.004,315.004,293.46-4.68%3,452,400
Jul 24, 20254,450.004,542.004,423.004,527.004,504.402.93%1,967,800
Jul 23, 20254,386.004,415.004,330.004,398.004,376.040.02%2,507,300
Jul 22, 20254,477.004,530.004,342.004,397.004,375.05-1.57%2,304,600
Jul 18, 20254,416.004,527.004,400.004,467.004,444.702.78%3,349,700
Jul 17, 20254,323.004,406.004,299.004,346.004,324.301.28%1,875,400
Jul 16, 20254,304.004,305.004,238.004,291.004,269.580.73%1,230,600
Jul 15, 20254,317.004,340.004,241.004,260.004,238.730.31%1,468,900
Jul 14, 20254,240.004,260.004,189.004,247.004,225.80-0.49%1,545,000
Jul 11, 20254,294.004,407.004,256.004,268.004,246.69-1.52%2,149,700
Jul 10, 20254,351.004,357.004,234.004,334.004,312.36-1.01%2,968,600