Skip to main content
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+25.00 (0.72%)
Apr 28, 2026, 3:30 PM JST

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,528.003,574.003,473.003,490.003,490.000.72%2,533,400
Apr 27, 20263,457.003,514.003,437.003,465.003,465.001.26%2,134,300
Apr 24, 20263,476.003,477.003,395.003,422.003,422.00-1.61%1,916,100
Apr 23, 20263,498.003,546.003,438.003,478.003,478.00-0.60%2,431,500
Apr 22, 20263,600.003,603.003,454.003,499.003,499.00-1.30%3,413,200
Apr 21, 20263,650.003,738.003,545.003,545.003,545.00-5.37%3,780,800
Apr 20, 20263,694.003,804.003,684.003,746.003,746.002.10%3,789,900
Apr 17, 20263,690.003,729.003,627.003,669.003,669.00-0.86%2,371,700
Apr 16, 20263,748.003,806.003,701.003,701.003,701.001.84%3,207,700
Apr 15, 20263,579.003,698.003,529.003,634.003,634.002.08%2,826,400
Apr 14, 20263,519.003,591.003,489.003,560.003,560.004.52%2,756,800
Apr 13, 20263,299.003,406.003,290.003,406.003,406.002.62%1,750,500
Apr 10, 20263,258.003,337.003,256.003,319.003,319.00-0.27%1,822,900
Apr 9, 20263,410.003,425.003,295.003,328.003,328.00-2.63%2,187,500
Apr 8, 20263,514.003,549.003,400.003,418.003,418.00-0.93%2,735,400
Apr 7, 20263,434.003,491.003,396.003,450.003,450.003.29%1,956,000
Apr 6, 20263,388.003,400.003,321.003,340.003,340.00-0.92%1,140,000
Apr 3, 20263,425.003,450.003,371.003,371.003,371.00-0.65%921,700
Apr 2, 20263,453.003,476.003,358.003,393.003,393.00-2.42%2,456,500
Apr 1, 20263,405.003,482.003,387.003,477.003,477.003.85%1,933,800
Mar 31, 20263,361.003,421.003,328.003,348.003,348.001.09%2,517,400
Mar 30, 20263,385.003,417.003,242.003,312.003,312.00-2.79%3,407,100
Mar 27, 20263,400.003,431.003,377.003,407.003,387.003.09%2,763,800
Mar 26, 20263,298.003,306.003,236.003,305.003,285.60-1.75%2,837,900
Mar 25, 20263,430.003,490.003,364.003,364.003,344.25-2.89%2,943,000
Mar 24, 20263,514.003,524.003,387.003,464.003,443.67-2,758,900
Mar 23, 20263,467.003,522.003,432.003,464.003,443.67-2.06%2,359,900
Mar 19, 20263,514.003,588.003,508.003,537.003,516.24-1.31%2,519,700
Mar 18, 20263,550.003,611.003,509.003,584.003,562.960.17%2,617,300
Mar 17, 20263,615.003,668.003,550.003,578.003,557.000.45%2,673,800
Mar 16, 20263,578.003,598.003,508.003,562.003,541.090.48%2,403,800
Mar 13, 20263,438.003,580.003,433.003,545.003,524.192.55%3,140,000
Mar 12, 20263,368.003,480.003,363.003,457.003,436.711.50%2,670,400
Mar 11, 20263,372.003,454.003,360.003,406.003,386.01-1.05%2,656,100
Mar 10, 20263,378.003,442.003,370.003,442.003,421.791.89%2,378,400
Mar 9, 20263,322.003,391.003,298.003,378.003,358.17-0.15%3,206,500
Mar 6, 20263,320.003,386.003,216.003,383.003,363.142.45%3,361,300
Mar 5, 20263,665.003,665.003,260.003,302.003,282.62-7.30%7,305,300
Mar 4, 20263,593.003,630.003,486.003,562.003,541.09-0.61%4,733,900
Mar 3, 20263,594.003,682.003,549.003,584.003,562.96-1.43%3,811,100
Mar 2, 20263,612.003,655.003,529.003,636.003,614.661.20%5,486,100
Feb 27, 20263,500.003,593.003,463.003,593.003,571.916.78%5,711,500
Feb 26, 20263,299.003,399.003,260.003,365.003,345.253.47%3,871,900
Feb 25, 20263,185.003,290.003,140.003,252.003,232.914.40%3,365,500
Feb 24, 20263,114.003,191.003,086.003,115.003,096.71-1.05%3,829,700
Feb 20, 20263,205.003,209.003,108.003,148.003,129.520.03%2,783,000
Feb 19, 20263,207.003,232.003,108.003,147.003,128.53-0.63%2,055,100
Feb 18, 20263,115.003,191.003,113.003,167.003,148.411.51%2,615,400
Feb 17, 20263,140.003,155.003,100.003,120.003,101.68-0.64%1,919,700
Feb 16, 20263,107.003,162.003,075.003,140.003,121.572.72%2,212,500
Feb 13, 20263,236.003,271.003,054.003,057.003,039.05-6.57%4,379,900
Feb 12, 20263,214.003,326.003,201.003,272.003,252.79-0.37%4,249,100
Feb 10, 20263,197.003,296.003,185.003,284.003,264.725.76%4,043,000
Feb 9, 20263,044.003,126.003,022.003,105.003,086.772.00%3,780,700
Feb 6, 20263,010.003,063.002,988.003,044.003,026.13-2.37%5,379,400
Feb 5, 20263,140.003,173.003,105.003,118.003,099.70-2.26%4,927,800
Feb 4, 20263,404.003,440.003,186.003,190.003,171.27-9.86%6,846,700
Feb 3, 20263,610.003,657.003,539.003,539.003,518.23-2.91%4,023,300
Feb 2, 20263,750.003,790.003,641.003,645.003,623.60-7.39%4,690,700
Jan 30, 20263,728.003,999.003,718.003,936.003,912.894.74%3,888,500
Jan 29, 20263,834.003,874.003,741.003,758.003,735.94-3.74%3,345,600
Jan 28, 20263,905.003,986.003,807.003,904.003,881.089.82%7,040,100
Jan 27, 20263,587.003,597.003,528.003,555.003,534.13-2.44%2,862,100
Jan 26, 20263,609.003,675.003,580.003,644.003,622.612.88%2,738,600
Jan 23, 20263,525.003,638.003,514.003,542.003,521.212.31%2,511,700
Jan 22, 20263,562.003,562.003,462.003,462.003,441.68-2.48%1,735,700
Jan 21, 20263,665.003,673.003,522.003,550.003,529.16-1.85%1,964,400
Jan 20, 20263,615.003,628.003,564.003,617.003,595.77-0.22%1,982,300
Jan 19, 20263,710.003,725.003,624.003,625.003,603.72-1.23%1,783,200
Jan 16, 20263,769.003,798.003,625.003,670.003,648.46-2.70%2,310,000
Jan 15, 20263,740.003,773.003,717.003,772.003,749.862.11%2,169,800
Jan 14, 20263,641.003,725.003,635.003,694.003,672.321.90%1,743,700
Jan 13, 20263,637.003,707.003,609.003,625.003,603.72-0.68%2,132,100
Jan 9, 20263,550.003,773.003,549.003,650.003,628.571.33%4,505,900
Jan 8, 20263,594.003,632.003,556.003,602.003,580.860.14%2,191,800
Jan 7, 20263,711.003,711.003,568.003,597.003,575.88-3.67%2,836,800
Jan 6, 20263,673.003,735.003,669.003,734.003,712.081.83%1,665,900
Jan 5, 20263,680.003,705.003,640.003,667.003,645.470.44%2,060,100
Dec 30, 20253,736.003,750.003,651.003,651.003,629.57-1.32%1,608,000
Dec 29, 20253,676.003,700.003,652.003,700.003,678.280.71%1,428,700
Dec 26, 20253,673.003,719.003,657.003,674.003,652.430.74%1,418,300
Dec 25, 20253,621.003,647.003,573.003,647.003,625.591.31%1,043,000
Dec 24, 20253,622.003,633.003,595.003,600.003,578.87-0.36%1,312,800
Dec 23, 20253,549.003,682.003,549.003,613.003,591.794.33%2,489,000
Dec 22, 20253,500.003,523.003,446.003,463.003,442.67-0.57%1,599,800
Dec 19, 20253,523.003,538.003,483.003,483.003,462.55-1.02%1,879,200
Dec 18, 20253,510.003,554.003,494.003,519.003,498.340.40%1,445,700
Dec 17, 20253,499.003,539.003,451.003,505.003,484.42-0.43%1,561,400
Dec 16, 20253,580.003,595.003,520.003,520.003,499.34-2.25%1,653,600
Dec 15, 20253,678.003,704.003,597.003,601.003,579.86-0.39%2,241,300
Dec 12, 20253,769.003,769.003,607.003,615.003,593.78-4.24%2,988,200
Dec 11, 20253,700.003,830.003,663.003,775.003,752.841.02%2,634,300
Dec 10, 20253,680.003,751.003,674.003,737.003,715.061.41%2,075,800
Dec 9, 20253,721.003,728.003,654.003,685.003,663.37-1.15%1,394,900
Dec 8, 20253,657.003,736.003,649.003,728.003,706.121.50%1,492,400
Dec 5, 20253,676.003,694.003,651.003,673.003,651.44-0.33%1,677,700
Dec 4, 20253,637.003,705.003,621.003,685.003,663.371.94%1,094,700
Dec 3, 20253,669.003,676.003,602.003,615.003,593.78-2.32%2,144,500
Dec 2, 20253,743.003,750.003,667.003,701.003,679.27-0.83%1,392,400
Dec 1, 20253,801.003,810.003,718.003,732.003,710.09-2.38%1,473,700