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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,801	3,810	3,602	3,680	-143	-3.74%	6,768,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	4,282.0	+3.81%	4,269.8	6,545,000	99,600	769,600	7.73
Oct 17, 2025	4,125.0	-3.51%	4,144.0	5,884,300	81,700	833,600	10.20
Oct 10, 2025	4,275.0	+0.21%	4,319.5	9,007,000	112,000	815,700	7.28
Oct 3, 2025	4,266.0	+6.49%	4,093.1	12,655,500	114,600	1,042,700	9.10
Sep 26, 2025	4,006.0	-1.89%	4,025.7	8,392,300	73,500	1,341,900	18.26
Sep 19, 2025	4,083.0	+1.64%	4,114.8	9,059,200	83,100	1,312,100	15.79
Sep 12, 2025	4,017.0	+0.43%	4,013.6	7,797,900	84,200	1,530,800	18.18
Sep 5, 2025	4,000.0	-0.12%	4,000.9	11,002,300	100,100	1,609,300	16.08
Aug 29, 2025	4,005.0	-1.48%	4,010.8	8,507,800	124,900	1,637,500	13.11
Aug 22, 2025	4,065.0	-3.42%	4,174.1	11,296,700	109,400	1,575,600	14.40
Aug 15, 2025	4,209.0	+6.31%	4,113.5	10,260,100	107,100	1,560,700	14.57
Aug 8, 2025	3,959.0	-0.30%	3,957.4	11,505,200	110,000	1,691,200	15.37
Aug 1, 2025	3,971.0	-7.97%	4,027.1	20,398,100	112,400	1,975,500	17.58
Jul 25, 2025	4,315.0	-3.40%	4,422.2	10,232,100	228,800	906,300	3.96
Jul 18, 2025	4,467.0	+4.66%	4,354.5	9,469,600	194,300	802,100	4.13