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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,710	3,725	3,462	3,542	-128	-3.49%	9,977,300
Jan 16, 2026	3,637	3,798	3,609	3,670	+20	+0.55%	8,355,600
Jan 9, 2026	3,680	3,773	3,549	3,650	-1	-0.03%	13,260,500
Dec 30, 2025	3,676	3,750	3,651	3,651	-23	-0.63%	3,036,700
Dec 26, 2025	3,500	3,719	3,446	3,674	+191	+5.48%	7,862,900
Dec 19, 2025	3,678	3,704	3,451	3,483	-132	-3.65%	8,781,200
Dec 12, 2025	3,657	3,830	3,607	3,615	-58	-1.58%	10,585,600
Dec 5, 2025	3,801	3,810	3,602	3,673	-150	-3.92%	7,783,000
Nov 28, 2025	3,901	3,910	3,756	3,823	-111	-2.82%	6,298,300
Nov 21, 2025	3,828	3,938	3,760	3,934	+76	+1.97%	10,788,400
Nov 14, 2025	4,056	4,086	3,822	3,858	-213	-5.23%	10,404,700
Nov 7, 2025	4,003	4,072	3,906	4,071	+37	+0.92%	9,950,700
Oct 31, 2025	4,309	4,382	3,895	4,034	-248	-5.79%	15,630,600
Oct 24, 2025	4,158	4,368	4,145	4,282	+157	+3.81%	6,545,000
Oct 17, 2025	4,135	4,234	4,061	4,125	-150	-3.51%	5,884,300
Oct 10, 2025	4,380	4,464	4,221	4,275	+9	+0.21%	9,007,000
Oct 3, 2025	3,997	4,335	3,893	4,266	+260	+6.49%	12,655,500
Sep 26, 2025	4,153	4,160	3,941	4,006	-77	-1.89%	8,392,300
Sep 19, 2025	4,026	4,213	3,984	4,083	+66	+1.64%	9,059,200
Sep 12, 2025	4,030	4,078	3,953	4,017	+17	+0.43%	7,797,900