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 Jul 1, 2025

5,015.0 JPY

Yearly Low Feb 6, 2026

2,988.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,438	3,580	3,433	3,545	+88	+2.55%	3,140,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	3,545.0	+4.79%	3,427.3	14,051,400	ー	ー	ー
Mar 6, 2026	3,383.0	-5.84%	3,492.3	24,697,700	104,700	1,448,400	13.83
Feb 27, 2026	3,593.0	+14.14%	3,349.9	16,778,600	245,300	1,479,700	6.03
Feb 20, 2026	3,148.0	+2.98%	3,144.0	11,585,700	192,400	1,673,800	8.70
Feb 13, 2026	3,057.0	+0.43%	3,187.6	16,452,700	173,500	1,638,600	9.44
Feb 6, 2026	3,044.0	-22.66%	3,316.1	25,867,900	143,300	1,857,500	12.96
Jan 30, 2026	3,936.0	+11.12%	3,800.5	19,874,900	156,200	916,100	5.86
Jan 23, 2026	3,542.0	-3.49%	3,576.6	9,977,300	86,300	1,226,600	14.21
Jan 16, 2026	3,670.0	+0.55%	3,695.4	8,355,600	70,400	1,217,100	17.29
Jan 9, 2026	3,650.0	-0.03%	3,644.6	13,260,500	463,200	1,275,700	2.75
Dec 30, 2025	3,651.0	-0.63%	3,678.7	3,036,700	ー	ー	ー
Dec 26, 2025	3,674.0	+5.48%	3,598.5	7,862,900	117,000	1,276,100	10.91
Dec 19, 2025	3,483.0	-3.65%	3,542.9	8,781,200	97,900	1,482,000	15.14
Dec 12, 2025	3,615.0	-1.58%	3,703.1	10,585,600	173,600	1,545,100	8.90
Dec 5, 2025	3,673.0	-3.92%	3,680.2	7,783,000	190,600	1,415,900	7.43
Nov 28, 2025	3,823.0	-2.82%	3,801.2	6,298,300	168,000	1,362,000	8.11
Nov 21, 2025	3,934.0	+1.97%	3,839.9	10,788,400	170,900	1,255,900	7.35
Nov 14, 2025	3,858.0	-5.23%	3,930.7	10,404,700	170,900	1,465,700	8.58
Nov 7, 2025	4,071.0	+0.92%	3,989.6	9,950,700	130,300	1,031,500	7.92
Oct 31, 2025	4,034.0	-5.79%	4,098.0	15,630,600	130,600	1,136,400	8.70