kabutan

CAPCOM CO., LTD.(9697) Historical

9697
TSE Prime
CAPCOM CO., LTD.
3,269.0
JPY
-221.0
(-6.33%)
Apr 30, 9:27 am JST
20.41
USD
Apr 29, 8:27 pm EDT
Result
PTS
outside of trading hours
3,269.6
Apr 30, 9:27 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 1, 2025
5,015.0 JPY
52 Week Low Feb 6, 2026
2,988.0 JPY
Yearly High Jan 30, 2026
3,999.0 JPY
Yearly Low Feb 6, 2026
2,988.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,420 3,459 3,265 3,269 -221 -6.33% 705,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,528.0 3,574.0 3,473.0 3,490.0 +25.0 +0.72% 2,533,400
Apr 27, 2026 3,457.0 3,514.0 3,437.0 3,465.0 +43.0 +1.26% 2,134,300
Apr 24, 2026 3,476.0 3,477.0 3,395.0 3,422.0 -56.0 -1.61% 1,916,100
Apr 23, 2026 3,498.0 3,546.0 3,438.0 3,478.0 -21.0 -0.60% 2,431,500
Apr 22, 2026 3,600.0 3,603.0 3,454.0 3,499.0 -46.0 -1.30% 3,413,200
Apr 21, 2026 3,650.0 3,738.0 3,545.0 3,545.0 -201.0 -5.37% 3,780,800
Apr 20, 2026 3,694.0 3,804.0 3,684.0 3,746.0 +77.0 +2.10% 3,789,900
Apr 17, 2026 3,690.0 3,729.0 3,627.0 3,669.0 -32.0 -0.86% 2,371,700
Apr 16, 2026 3,748.0 3,806.0 3,701.0 3,701.0 +67.0 +1.84% 3,207,700
Apr 15, 2026 3,579.0 3,698.0 3,529.0 3,634.0 +74.0 +2.08% 2,826,400
Apr 14, 2026 3,519.0 3,591.0 3,489.0 3,560.0 +154.0 +4.52% 2,756,800
Apr 13, 2026 3,299.0 3,406.0 3,290.0 3,406.0 +87.0 +2.62% 1,750,500
Apr 10, 2026 3,258.0 3,337.0 3,256.0 3,319.0 -9.0 -0.27% 1,822,900
Apr 9, 2026 3,410.0 3,425.0 3,295.0 3,328.0 -90.0 -2.63% 2,187,500
Apr 8, 2026 3,514.0 3,549.0 3,400.0 3,418.0 -32.0 -0.93% 2,735,400
Apr 7, 2026 3,434.0 3,491.0 3,396.0 3,450.0 +110.0 +3.29% 1,956,000
Apr 6, 2026 3,388.0 3,400.0 3,321.0 3,340.0 -31.0 -0.92% 1,140,000
Apr 3, 2026 3,425.0 3,450.0 3,371.0 3,371.0 -22.0 -0.65% 921,700
Apr 2, 2026 3,453.0 3,476.0 3,358.0 3,393.0 -84.0 -2.42% 2,456,500
Apr 1, 2026 3,405.0 3,482.0 3,387.0 3,477.0 +129.0 +3.85% 1,933,800