Skip to main content
Capcom Co., Ltd. (TYO:9697)
Japan flag Japan · Delayed Price · Currency is JPY
3,673.00
-12.00 (-0.33%)
At close: Dec 5, 2025

Capcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,676.003,694.003,651.003,673.003,673.00-0.33%1,677,700
Dec 4, 20253,637.003,705.003,621.003,685.003,685.001.94%1,094,700
Dec 3, 20253,669.003,676.003,602.003,615.003,615.00-2.32%2,144,500
Dec 2, 20253,743.003,750.003,667.003,701.003,701.00-0.83%1,392,400
Dec 1, 20253,801.003,810.003,718.003,732.003,732.00-2.38%1,473,700
Nov 28, 20253,800.003,833.003,794.003,823.003,823.000.21%1,003,000
Nov 27, 20253,801.003,841.003,789.003,815.003,815.000.58%949,700
Nov 26, 20253,776.003,820.003,756.003,793.003,793.000.42%1,840,800
Nov 25, 20253,901.003,910.003,767.003,777.003,777.00-3.99%2,504,800
Nov 21, 20253,802.003,938.003,795.003,934.003,934.003.34%3,215,300
Nov 20, 20253,798.003,854.003,789.003,807.003,807.000.90%1,748,000
Nov 19, 20253,794.003,824.003,760.003,773.003,773.00-1.02%2,674,300
Nov 18, 20253,838.003,870.003,802.003,812.003,812.00-1.14%1,803,600
Nov 17, 20253,828.003,866.003,811.003,856.003,856.00-0.05%1,347,200
Nov 14, 20253,842.003,880.003,822.003,858.003,858.00-0.05%1,689,200
Nov 13, 20253,905.003,938.003,860.003,860.003,860.00-1.08%1,938,400
Nov 12, 20253,910.003,945.003,852.003,902.003,902.00-0.91%2,289,900
Nov 11, 20254,083.004,083.003,908.003,938.003,938.00-2.60%2,243,300
Nov 10, 20254,056.004,086.003,998.004,043.004,043.00-0.69%2,243,900
Nov 7, 20253,971.004,072.003,960.004,071.004,071.002.88%1,977,400
Nov 6, 20254,001.004,070.003,945.003,957.003,957.00-0.10%2,907,600
Nov 5, 20253,936.004,011.003,906.003,961.003,961.00-0.38%2,547,800
Nov 4, 20254,003.004,040.003,944.003,976.003,976.00-1.44%2,517,900
Oct 31, 20254,051.004,165.004,032.004,034.004,034.000.85%3,560,900
Oct 30, 20254,000.004,043.003,895.004,000.004,000.00-7.51%7,383,600
Oct 29, 20254,305.004,382.004,262.004,325.004,325.00-0.14%2,050,400
Oct 28, 20254,363.004,376.004,324.004,331.004,331.00-0.23%1,625,500
Oct 27, 20254,309.004,347.004,294.004,341.004,341.001.38%1,010,200
Oct 24, 20254,285.004,329.004,267.004,282.004,282.000.16%1,143,800
Oct 23, 20254,302.004,327.004,249.004,275.004,275.000.16%1,137,000
Oct 22, 20254,309.004,368.004,268.004,268.004,268.00-1.18%1,667,100
Oct 21, 20254,204.004,319.004,190.004,319.004,319.003.50%1,471,500
Oct 20, 20254,158.004,206.004,145.004,173.004,173.001.16%1,125,600
Oct 17, 20254,144.004,150.004,061.004,125.004,125.00-0.36%1,197,600
Oct 16, 20254,202.004,234.004,140.004,140.004,140.00-0.79%1,218,900
Oct 15, 20254,127.004,208.004,126.004,173.004,173.001.21%1,244,800
Oct 14, 20254,135.004,217.004,098.004,123.004,123.00-3.56%2,223,000
Oct 10, 20254,299.004,313.004,241.004,275.004,275.00-0.19%1,733,100
Oct 9, 20254,438.004,455.004,221.004,283.004,283.00-1.65%1,448,700
Oct 8, 20254,370.004,464.004,346.004,355.004,355.001.02%1,705,000
Oct 7, 20254,348.004,354.004,259.004,311.004,311.00-1,312,000
Oct 6, 20254,380.004,395.004,242.004,311.004,311.001.05%2,808,200
Oct 3, 20254,282.004,335.004,220.004,266.004,266.004.18%3,091,400
Oct 2, 20254,112.004,130.004,020.004,095.004,095.00-0.61%2,146,200
Oct 1, 20254,031.004,170.004,031.004,120.004,120.002.41%2,802,100
Sep 30, 20253,954.004,048.003,926.004,023.004,023.002.65%2,334,600
Sep 29, 20253,997.004,034.003,893.003,919.003,919.00-2.17%2,281,200
Sep 26, 20254,047.004,108.004,001.004,006.003,986.000.73%2,351,600
Sep 25, 20253,996.004,004.003,941.003,977.003,957.14-0.55%2,142,500
Sep 24, 20254,082.004,083.003,986.003,999.003,979.03-1.48%2,216,700