CAPCOM CO., LTD.(9697) Historical

52 Week High Jul 1, 2025

5,015 JPY

52 Week Low Mar 11, 2025

3,277 JPY

Yearly High Jul 1, 2025

5,015 JPY

Yearly Low Jan 17, 2025

3,226 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,834	3,874	3,741	3,777	-127	-3.25%	2,340,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,905	3,986	3,807	3,904	+349	+9.82%	7,040,100
Jan 27, 2026	3,587	3,597	3,528	3,555	-89	-2.44%	2,862,100
Jan 26, 2026	3,609	3,675	3,580	3,644	+102	+2.88%	2,738,600
Jan 23, 2026	3,525	3,638	3,514	3,542	+80	+2.31%	2,511,700
Jan 22, 2026	3,562	3,562	3,462	3,462	-88	-2.48%	1,735,700
Jan 21, 2026	3,665	3,673	3,522	3,550	-67	-1.85%	1,964,400
Jan 20, 2026	3,615	3,628	3,564	3,617	-8	-0.22%	1,982,300
Jan 19, 2026	3,710	3,725	3,624	3,625	-45	-1.23%	1,783,200
Jan 16, 2026	3,769	3,798	3,625	3,670	-102	-2.70%	2,310,000
Jan 15, 2026	3,740	3,773	3,717	3,772	+78	+2.11%	2,169,800
Jan 14, 2026	3,641	3,725	3,635	3,694	+69	+1.90%	1,743,700
Jan 13, 2026	3,637	3,707	3,609	3,625	-25	-0.68%	2,132,100
Jan 9, 2026	3,550	3,773	3,549	3,650	+48	+1.33%	4,505,900
Jan 8, 2026	3,594	3,632	3,556	3,602	+5	+0.14%	2,191,800
Jan 7, 2026	3,711	3,711	3,568	3,597	-137	-3.67%	2,836,800
Jan 6, 2026	3,673	3,735	3,669	3,734	+67	+1.83%	1,665,900
Jan 5, 2026	3,680	3,705	3,640	3,667	+16	+0.44%	2,060,100
Dec 30, 2025	3,736	3,750	3,651	3,651	-49	-1.32%	1,608,000
Dec 29, 2025	3,676	3,700	3,652	3,700	+26	+0.71%	1,428,700
Dec 26, 2025	3,673	3,719	3,657	3,674	+27	+0.74%	1,418,300