CAPCOM CO., LTD.(9697) Historical

52 Week High Jul 1, 2025

5,015.0 JPY

52 Week Low Jan 17, 2025

3,226.0 JPY

Yearly High Jul 1, 2025

5,015.0 JPY

Yearly Low Jan 17, 2025

3,226.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,676	3,691	3,651	3,678	-7	-0.19%	670,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,637.0	3,705.0	3,621.0	3,685.0	+70.0	+1.94%	1,094,700
Dec 3, 2025	3,669.0	3,676.0	3,602.0	3,615.0	-86.0	-2.32%	2,144,500
Dec 2, 2025	3,743.0	3,750.0	3,667.0	3,701.0	-31.0	-0.83%	1,392,400
Dec 1, 2025	3,801.0	3,810.0	3,718.0	3,732.0	-91.0	-2.38%	1,473,700
Nov 28, 2025	3,800.0	3,833.0	3,794.0	3,823.0	+8.0	+0.21%	1,003,000
Nov 27, 2025	3,801.0	3,841.0	3,789.0	3,815.0	+22.0	+0.58%	949,700
Nov 26, 2025	3,776.0	3,820.0	3,756.0	3,793.0	+16.0	+0.42%	1,840,800
Nov 25, 2025	3,901.0	3,910.0	3,767.0	3,777.0	-157.0	-3.99%	2,504,800
Nov 21, 2025	3,802.0	3,938.0	3,795.0	3,934.0	+127.0	+3.34%	3,215,300
Nov 20, 2025	3,798.0	3,854.0	3,789.0	3,807.0	+34.0	+0.90%	1,748,000
Nov 19, 2025	3,794.0	3,824.0	3,760.0	3,773.0	-39.0	-1.02%	2,674,300
Nov 18, 2025	3,838.0	3,870.0	3,802.0	3,812.0	-44.0	-1.14%	1,803,600
Nov 17, 2025	3,828.0	3,866.0	3,811.0	3,856.0	-2.0	-0.05%	1,347,200
Nov 14, 2025	3,842.0	3,880.0	3,822.0	3,858.0	-2.0	-0.05%	1,689,200
Nov 13, 2025	3,905.0	3,938.0	3,860.0	3,860.0	-42.0	-1.08%	1,938,400
Nov 12, 2025	3,910.0	3,945.0	3,852.0	3,902.0	-36.0	-0.91%	2,289,900
Nov 11, 2025	4,083.0	4,083.0	3,908.0	3,938.0	-105.0	-2.60%	2,243,300
Nov 10, 2025	4,056.0	4,086.0	3,998.0	4,043.0	-28.0	-0.69%	2,243,900
Nov 7, 2025	3,971.0	4,072.0	3,960.0	4,071.0	+114.0	+2.88%	1,977,400
Nov 6, 2025	4,001.0	4,070.0	3,945.0	3,957.0	-4.0	-0.10%	2,907,600