CAPCOM CO., LTD.(9697) Historical

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 28, 2026	3,528	3,574	3,473	3,490	+25	+0.72%	2,533,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar 31, 2026	3,361.0	3,421.0	3,328.0	3,348.0	+36.0	+1.09%	2,517,400