kabutan

CAPCOM CO., LTD.(9697) Historical

9697
TSE Prime
CAPCOM CO., LTD.
3,673.0
JPY
-12.0
(-0.33%)
Dec 5, 3:30 pm JST
23.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,678.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,801 3,810 3,602 3,673 -150 -3.92% 7,783,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 3,060.0 3,340.0 2,953.0 3,202.0 +169.0 +5.57% 32,806,500
Jun, 2024 2,912.0 3,093.0 2,800.5 3,033.0 +133.0 +4.59% 35,330,200
May, 2024 2,599.0 2,905.0 2,550.5 2,900.0 +278.5 +10.62% 36,505,500
Apr, 2024 2,830.0 2,865.0 2,456.5 2,621.5 -173.5 -6.21% 44,075,200