kabutan

CAPITA Inc.(7462) Historical

7462
TSE Standard
CAPITA Inc.
450
JPY
-12
(-2.60%)
Aug 4, 9:24 am JST
3.05
USD
Aug 3, 8:24 pm EDT
Result
PTS
outside of trading hours
451.1
Aug 4, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
488 JPY
52 Week Low Aug 6, 2024
274 JPY
Yearly High Aug 1, 2025
488 JPY
Yearly Low Apr 7, 2025
280 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 454 454 450 450 -12 -2.60% 2,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 423 431 422 426 -1 -0.23% 35,600
Jul 4, 2025 429 434 421 427 -2 -0.47% 35,000
Jun 27, 2025 436 443 420 429 -2 -0.46% 106,000
Jun 20, 2025 417 439 412 431 +20 +4.87% 189,200
Jun 13, 2025 426 426 392 411 +65 +18.79% 982,800
Jun 6, 2025 351 369 338 346 -4 -1.14% 66,000
May 30, 2025 363 415 346 350 -8 -2.23% 675,600
May 23, 2025 344 377 332 358 +22 +6.55% 143,000
May 16, 2025 337 349 336 336 -4 -1.18% 17,600
May 9, 2025 331 341 325 340 +10 +3.03% 20,000
May 2, 2025 336 345 328 330 -2 -0.60% 52,700
Apr 25, 2025 321 400 321 332 +10 +3.11% 1,715,100
Apr 18, 2025 302 385 298 322 +25 +8.42% 763,300
Apr 11, 2025 307 314 280 297 -18 -5.71% 18,700
Apr 4, 2025 362 362 315 315 -23 -6.80% 7,200
Mar 28, 2025 348 383 332 338 +6 +1.81% 33,100
Mar 21, 2025 375 375 330 332 -37 -10.03% 29,000