kabutan

CAPCOM CO., LTD.(9697) Historical

9697
TSE Prime
CAPCOM CO., LTD.
3,313.0
JPY
-177.0
(-5.07%)
Apr 30, 10:47 am JST
20.67
USD
Apr 29, 9:47 pm EDT
Result
PTS
outside of trading hours
3,314.6
Apr 30, 10:46 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,405 3,806 3,256 3,313 -35 -1.05% 49,294,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,612.0 3,682.0 3,216.0 3,348.0 -245.0 -6.82% 68,551,700
Feb, 2026 3,750.0 3,790.0 2,988.0 3,593.0 -343.0 -8.71% 70,684,900
Jan, 2026 3,680.0 3,999.0 3,462.0 3,936.0 +285.0 +7.81% 51,468,300
Dec, 2025 3,801.0 3,830.0 3,446.0 3,651.0 -172.0 -4.50% 38,049,400
Nov, 2025 4,003.0 4,086.0 3,756.0 3,823.0 -211.0 -5.23% 37,442,100
Oct, 2025 4,031.0 4,464.0 3,895.0 4,034.0 +11.0 +0.27% 45,106,600
Sep, 2025 4,026.0 4,213.0 3,893.0 4,023.0 +18.0 +0.45% 40,867,500
Aug, 2025 3,887.0 4,363.0 3,856.0 4,005.0 +129.0 +3.33% 47,895,300
Jul, 2025 5,000.0 5,015.0 3,874.0 3,876.0 -1,057.0 -21.43% 53,721,400
Jun, 2025 4,317.0 4,998.0 4,247.0 4,933.0 +633.0 +14.72% 34,315,200
May, 2025 4,103.0 4,434.0 3,772.0 4,300.0 +161.0 +3.89% 42,319,200
Apr, 2025 3,699.0 4,139.0 3,292.0 4,139.0 +475.0 +12.96% 37,898,300
Mar, 2025 3,809.0 3,897.0 3,277.0 3,664.0 -37.0 -1.00% 56,304,800
Feb, 2025 3,499.0 4,100.0 3,470.0 3,701.0 +144.0 +4.05% 43,539,700
Jan, 2025 3,474.0 3,634.0 3,226.0 3,557.0 +83.0 +2.39% 27,341,900
Dec, 2024 3,513.0 3,611.0 3,365.0 3,474.0 -32.0 -0.91% 25,208,200
Nov, 2024 3,013.0 3,649.0 3,010.0 3,506.0 +444.0 +14.50% 39,023,300
Oct, 2024 3,363.0 3,404.0 3,031.0 3,062.0 -266.0 -7.99% 38,366,300
Sep, 2024 3,213.0 3,470.0 3,100.0 3,328.0 +155.0 +4.88% 28,509,400
Aug, 2024 3,137.0 3,219.0 2,348.5 3,173.0 -29.0 -0.91% 35,148,000