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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,609	3,986	3,528	3,758	+216	+6.10%	19,332,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,542	-3.49%	3,576	9,977,300	86,300	1,226,600	14.21
Jan 16, 2026	3,670	+0.55%	3,695	8,355,600	70,400	1,217,100	17.29
Jan 9, 2026	3,650	-0.03%	3,644	13,260,500	463,200	1,275,700	2.75
Dec 30, 2025	3,651	-0.63%	3,678	3,036,700	ー	ー	ー
Dec 26, 2025	3,674	+5.48%	3,598	7,862,900	117,000	1,276,100	10.91
Dec 19, 2025	3,483	-3.65%	3,542	8,781,200	97,900	1,482,000	15.14
Dec 12, 2025	3,615	-1.58%	3,703	10,585,600	173,600	1,545,100	8.90
Dec 5, 2025	3,673	-3.92%	3,680	7,783,000	190,600	1,415,900	7.43
Nov 28, 2025	3,823	-2.82%	3,801	6,298,300	168,000	1,362,000	8.11
Nov 21, 2025	3,934	+1.97%	3,839	10,788,400	170,900	1,255,900	7.35
Nov 14, 2025	3,858	-5.23%	3,930	10,404,700	170,900	1,465,700	8.58
Nov 7, 2025	4,071	+0.92%	3,989	9,950,700	130,300	1,031,500	7.92
Oct 31, 2025	4,034	-5.79%	4,098	15,630,600	130,600	1,136,400	8.70
Oct 24, 2025	4,282	+3.81%	4,269	6,545,000	99,600	769,600	7.73
Oct 17, 2025	4,125	-3.51%	4,144	5,884,300	81,700	833,600	10.20
Oct 10, 2025	4,275	+0.21%	4,319	9,007,000	112,000	815,700	7.28
Oct 3, 2025	4,266	+6.49%	4,093	12,655,500	114,600	1,042,700	9.10
Sep 26, 2025	4,006	-1.89%	4,025	8,392,300	73,500	1,341,900	18.26
Sep 19, 2025	4,083	+1.64%	4,114	9,059,200	83,100	1,312,100	15.79
Sep 12, 2025	4,017	+0.43%	4,013	7,797,900	84,200	1,530,800	18.18