Skip to main content
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,378.00
-5.00 (-0.15%)
At close: Mar 9, 2026

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,322.003,391.003,298.003,378.003,378.00-0.15%3,206,500
Mar 6, 20263,320.003,386.003,216.003,383.003,383.002.45%3,361,300
Mar 5, 20263,665.003,665.003,260.003,302.003,302.00-7.30%7,305,300
Mar 4, 20263,593.003,630.003,486.003,562.003,562.00-0.61%4,733,900
Mar 3, 20263,594.003,682.003,549.003,584.003,584.00-1.43%3,811,100
Mar 2, 20263,612.003,655.003,529.003,636.003,636.001.20%5,486,100
Feb 27, 20263,500.003,593.003,463.003,593.003,593.006.78%5,711,500
Feb 26, 20263,299.003,399.003,260.003,365.003,365.003.47%3,871,900
Feb 25, 20263,185.003,290.003,140.003,252.003,252.004.40%3,365,500
Feb 24, 20263,114.003,191.003,086.003,115.003,115.00-1.05%3,829,700
Feb 20, 20263,205.003,209.003,108.003,148.003,148.000.03%2,783,000
Feb 19, 20263,207.003,232.003,108.003,147.003,147.00-0.63%2,055,100
Feb 18, 20263,115.003,191.003,113.003,167.003,167.001.51%2,615,400
Feb 17, 20263,140.003,155.003,100.003,120.003,120.00-0.64%1,919,700
Feb 16, 20263,107.003,162.003,075.003,140.003,140.002.72%2,212,500
Feb 13, 20263,236.003,271.003,054.003,057.003,057.00-6.57%4,379,900
Feb 12, 20263,214.003,326.003,201.003,272.003,272.00-0.37%4,249,100
Feb 10, 20263,197.003,296.003,185.003,284.003,284.005.76%4,043,000
Feb 9, 20263,044.003,126.003,022.003,105.003,105.002.00%3,780,700
Feb 6, 20263,010.003,063.002,988.003,044.003,044.00-2.37%5,379,400
Feb 5, 20263,140.003,173.003,105.003,118.003,118.00-2.26%4,927,800
Feb 4, 20263,404.003,440.003,186.003,190.003,190.00-9.86%6,846,700
Feb 3, 20263,610.003,657.003,539.003,539.003,539.00-2.91%4,023,300
Feb 2, 20263,750.003,790.003,641.003,645.003,645.00-7.39%4,690,700
Jan 30, 20263,728.003,999.003,718.003,936.003,936.004.74%3,888,500
Jan 29, 20263,834.003,874.003,741.003,758.003,758.00-3.74%3,345,600
Jan 28, 20263,905.003,986.003,807.003,904.003,904.009.82%7,040,100
Jan 27, 20263,587.003,597.003,528.003,555.003,555.00-2.44%2,862,100
Jan 26, 20263,609.003,675.003,580.003,644.003,644.002.88%2,738,600
Jan 23, 20263,525.003,638.003,514.003,542.003,542.002.31%2,511,700
Jan 22, 20263,562.003,562.003,462.003,462.003,462.00-2.48%1,735,700
Jan 21, 20263,665.003,673.003,522.003,550.003,550.00-1.85%1,964,400
Jan 20, 20263,615.003,628.003,564.003,617.003,617.00-0.22%1,982,300
Jan 19, 20263,710.003,725.003,624.003,625.003,625.00-1.23%1,783,200
Jan 16, 20263,769.003,798.003,625.003,670.003,670.00-2.70%2,310,000
Jan 15, 20263,740.003,773.003,717.003,772.003,772.002.11%2,169,800
Jan 14, 20263,641.003,725.003,635.003,694.003,694.001.90%1,743,700
Jan 13, 20263,637.003,707.003,609.003,625.003,625.00-0.68%2,132,100
Jan 9, 20263,550.003,773.003,549.003,650.003,650.001.33%4,505,900
Jan 8, 20263,594.003,632.003,556.003,602.003,602.000.14%2,191,800
Jan 7, 20263,711.003,711.003,568.003,597.003,597.00-3.67%2,836,800
Jan 6, 20263,673.003,735.003,669.003,734.003,734.001.83%1,665,900
Jan 5, 20263,680.003,705.003,640.003,667.003,667.000.44%2,060,100
Dec 30, 20253,736.003,750.003,651.003,651.003,651.00-1.32%1,608,000
Dec 29, 20253,676.003,700.003,652.003,700.003,700.000.71%1,428,700
Dec 26, 20253,673.003,719.003,657.003,674.003,674.000.74%1,418,300
Dec 25, 20253,621.003,647.003,573.003,647.003,647.001.31%1,043,000
Dec 24, 20253,622.003,633.003,595.003,600.003,600.00-0.36%1,312,800
Dec 23, 20253,549.003,682.003,549.003,613.003,613.004.33%2,489,000
Dec 22, 20253,500.003,523.003,446.003,463.003,463.00-0.57%1,599,800
Dec 19, 20253,523.003,538.003,483.003,483.003,483.00-1.02%1,879,200
Dec 18, 20253,510.003,554.003,494.003,519.003,519.000.40%1,445,700
Dec 17, 20253,499.003,539.003,451.003,505.003,505.00-0.43%1,561,400
Dec 16, 20253,580.003,595.003,520.003,520.003,520.00-2.25%1,653,600
Dec 15, 20253,678.003,704.003,597.003,601.003,601.00-0.39%2,241,300
Dec 12, 20253,769.003,769.003,607.003,615.003,615.00-4.24%2,988,200
Dec 11, 20253,700.003,830.003,663.003,775.003,775.001.02%2,634,300
Dec 10, 20253,680.003,751.003,674.003,737.003,737.001.41%2,075,800
Dec 9, 20253,721.003,728.003,654.003,685.003,685.00-1.15%1,394,900
Dec 8, 20253,657.003,736.003,649.003,728.003,728.001.50%1,492,400
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