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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,457	3,574	3,265	3,282	-140	-4.09%	5,468,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,422.0	-6.73%	3,577.4	15,331,500	108,700	1,004,000	9.24
Apr 17, 2026	3,669.0	+10.55%	3,613.5	12,913,100	152,400	954,000	6.26
Apr 10, 2026	3,319.0	-1.54%	3,385.8	9,841,800	103,800	1,337,400	12.88
Apr 3, 2026	3,371.0	-1.06%	3,376.3	11,236,500	105,700	1,170,400	11.07
Mar 27, 2026	3,407.0	-3.68%	3,399.9	13,663,500	117,100	1,109,700	9.48
Mar 19, 2026	3,537.0	-0.23%	3,563.3	10,214,600	106,700	1,235,500	11.58
Mar 13, 2026	3,545.0	+4.79%	3,427.3	14,051,400	110,300	1,387,100	12.58
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