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	3,672	-151	-3.95%	6,913,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,901.0	3,910.0	3,756.0	3,823.0	-111.0	-2.82%	6,298,300
Nov 21, 2025	3,828.0	3,938.0	3,760.0	3,934.0	+76.0	+1.97%	10,788,400
Nov 14, 2025	4,056.0	4,086.0	3,822.0	3,858.0	-213.0	-5.23%	10,404,700
Nov 7, 2025	4,003.0	4,072.0	3,906.0	4,071.0	+37.0	+0.92%	9,950,700
Oct 31, 2025	4,309.0	4,382.0	3,895.0	4,034.0	-248.0	-5.79%	15,630,600
Oct 24, 2025	4,158.0	4,368.0	4,145.0	4,282.0	+157.0	+3.81%	6,545,000
Oct 17, 2025	4,135.0	4,234.0	4,061.0	4,125.0	-150.0	-3.51%	5,884,300
Oct 10, 2025	4,380.0	4,464.0	4,221.0	4,275.0	+9.0	+0.21%	9,007,000
Oct 3, 2025	3,997.0	4,335.0	3,893.0	4,266.0	+260.0	+6.49%	12,655,500
Sep 26, 2025	4,153.0	4,160.0	3,941.0	4,006.0	-77.0	-1.89%	8,392,300
Sep 19, 2025	4,026.0	4,213.0	3,984.0	4,083.0	+66.0	+1.64%	9,059,200
Sep 12, 2025	4,030.0	4,078.0	3,953.0	4,017.0	+17.0	+0.43%	7,797,900
Sep 5, 2025	4,026.0	4,092.0	3,902.0	4,000.0	-5.0	-0.12%	11,002,300
Aug 29, 2025	4,070.0	4,095.0	3,962.0	4,005.0	-60.0	-1.48%	8,507,800
Aug 22, 2025	4,239.0	4,363.0	4,028.0	4,065.0	-144.0	-3.42%	11,296,700
Aug 15, 2025	3,980.0	4,225.0	3,971.0	4,209.0	+250.0	+6.31%	10,260,100
Aug 8, 2025	3,920.0	4,039.0	3,890.0	3,959.0	-12.0	-0.30%	11,505,200
Aug 1, 2025	4,345.0	4,360.0	3,856.0	3,971.0	-344.0	-7.97%	20,398,100
Jul 25, 2025	4,477.0	4,631.0	4,305.0	4,315.0	-152.0	-3.40%	10,232,100
Jul 18, 2025	4,240.0	4,527.0	4,189.0	4,467.0	+199.0	+4.66%	9,469,600