kabutan

CAPITA Inc.(7462) Historical

7462
TSE Standard
CAPITA Inc.
539
JPY
-12
(-2.18%)
Dec 5, 3:30 pm JST
3.48
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
611 JPY
52 Week Low Apr 7, 2025
280 JPY
Yearly High Dec 3, 2025
611 JPY
Yearly Low Apr 7, 2025
280 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 525 611 524 539 +15 +2.86% 174,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 492 524 492 524 +24 +4.80% 38,600
Nov 21, 2025 480 518 472 500 +20 +4.17% 80,200
Nov 14, 2025 449 481 446 480 +32 +7.14% 38,100
Nov 7, 2025 449 459 440 448 +1 +0.22% 19,300
Oct 31, 2025 437 449 436 447 +4 +0.90% 27,700
Oct 24, 2025 445 452 438 443 +1 +0.23% 23,700
Oct 17, 2025 439 454 438 442 -3 -0.67% 13,500
Oct 10, 2025 459 463 443 445 -7 -1.55% 22,300
Oct 3, 2025 455 481 439 452 -32 -6.61% 121,600
Sep 26, 2025 498 509 482 484 -6 -1.22% 142,100
Sep 19, 2025 480 497 480 490 +11 +2.30% 44,600
Sep 12, 2025 480 526 475 479 -1 -0.21% 259,700
Sep 5, 2025 480 489 458 480 0 0.00% 120,200
Aug 29, 2025 447 480 429 480 +57 +13.48% 113,600
Aug 22, 2025 448 456 408 423 -24 -5.37% 143,900
Aug 15, 2025 445 463 435 447 +2 +0.45% 50,700
Aug 8, 2025 454 475 433 445 -17 -3.68% 103,700
Aug 1, 2025 441 488 435 462 +14 +3.13% 76,400
Jul 25, 2025 425 450 425 448 +21 +4.92% 41,200
Jul 18, 2025 427 430 422 427 +1 +0.23% 29,700