Capcom Co., Ltd. 9697
TSE · Japan · Technologiedienstleistungen
¥4.359,00+19,00 (+0,44 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.359,00 | +0,44 % | ¥4.288,00 | ¥4.432,00 | ¥4.260,00 | 3,54M |
| 2026-09-30 | ¥4.340,00 | -0,39 % | ¥4.366,00 | ¥4.380,00 | ¥4.255,00 | 20,73M |
| 2026-09-29 | ¥4.357,00 | -0,64 % | ¥4.383,00 | ¥4.412,00 | ¥4.345,00 | 2,51M |
| 2026-09-28 | ¥4.385,00 | -0,68 % | ¥4.410,00 | ¥4.470,00 | ¥4.382,00 |
| 2,72M |
| 2026-09-25 | ¥4.415,00 | +0,34 % | ¥4.380,00 | ¥4.483,00 | ¥4.380,00 | 2,32M |
| 2026-09-24 | ¥4.400,00 | +0,30 % | ¥4.390,00 | ¥4.444,00 | ¥4.319,00 | 2,67M |
| 2026-09-18 | ¥4.387,00 | -1,02 % | ¥4.385,00 | ¥4.409,00 | ¥4.287,00 | 3,92M |
| 2026-09-17 | ¥4.432,00 | +2,00 % | ¥4.344,00 | ¥4.499,00 | ¥4.333,00 | 2,57M |
| 2026-09-16 | ¥4.345,00 | -0,14 % | ¥4.370,00 | ¥4.378,00 | ¥4.303,00 | 2,13M |
| 2026-09-15 | ¥4.351,00 | -0,14 % | ¥4.490,00 | ¥4.490,00 | ¥4.346,00 | 2,04M |
| 2026-09-14 | ¥4.357,00 | +2,76 % | ¥4.278,00 | ¥4.414,00 | ¥4.265,00 | 2,64M |
| 2026-09-11 | ¥4.240,00 | +1,05 % | ¥4.126,00 | ¥4.245,00 | ¥4.126,00 | 2,10M |
| 2026-09-10 | ¥4.196,00 | -2,03 % | ¥4.267,00 | ¥4.297,00 | ¥4.109,00 | 3,03M |
| 2026-09-09 | ¥4.283,00 | -1,83 % | ¥4.360,00 | ¥4.428,00 | ¥4.269,00 | 2,99M |
| 2026-09-08 | ¥4.363,00 | +1,23 % | ¥4.298,00 | ¥4.419,00 | ¥4.256,00 | 3,53M |
| 2026-09-07 | ¥4.310,00 | +1,46 % | ¥4.448,00 | ¥4.488,00 | ¥4.275,00 | 6,25M |
| 2026-09-04 | ¥4.248,00 | +1,48 % | ¥4.256,00 | ¥4.269,00 | ¥4.213,00 | 1,92M |
| 2026-09-03 | ¥4.186,00 | -0,90 % | ¥4.194,00 | ¥4.249,00 | ¥4.130,00 | 1,53M |
| 2026-09-02 | ¥4.224,00 | -2,58 % | ¥4.349,00 | ¥4.349,00 | ¥4.203,00 | 1,98M |
| 2026-09-01 | ¥4.336,00 | +1,55 % | ¥4.290,00 | ¥4.388,00 | ¥4.260,00 | 2,61M |
| 2026-08-31 | ¥4.270,00 | -0,67 % | ¥4.304,00 | ¥4.325,00 | ¥4.238,00 | 1,82M |
| 2026-08-28 | ¥4.299,00 | +3,37 % | ¥4.205,00 | ¥4.316,00 | ¥4.194,00 | 1,77M |
| 2026-08-27 | ¥4.159,00 | -2,83 % | ¥4.149,00 | ¥4.295,00 | ¥4.121,00 | 1,71M |
| 2026-08-26 | ¥4.280,00 | +0,33 % | ¥4.315,00 | ¥4.357,00 | ¥4.280,00 | 2,00M |
| 2026-08-25 | ¥4.266,00 | +1,07 % | ¥4.183,00 | ¥4.266,00 | ¥4.170,00 | 1,77M |
| 2026-08-24 | ¥4.221,00 | +2,20 % | ¥4.130,00 | ¥4.229,00 | ¥4.112,00 | 1,82M |
| 2026-08-21 | ¥4.130,00 | -1,43 % | ¥4.270,00 | ¥4.275,00 | ¥4.130,00 | 2,04M |
| 2026-08-20 | ¥4.190,00 | +1,40 % | ¥4.254,00 | ¥4.320,00 | ¥4.170,00 | 2,65M |
| 2026-08-19 | ¥4.132,00 | +0,66 % | ¥4.175,00 | ¥4.206,00 | ¥4.085,00 | 2,31M |
| 2026-08-18 | ¥4.105,00 | -0,80 % | ¥4.074,00 | ¥4.133,00 | ¥4.038,00 | 1,83M |
| 2026-08-17 | ¥4.138,00 | -1,00 % | ¥4.130,00 | ¥4.226,00 | ¥4.113,00 | 1,83M |
| 2026-08-14 | ¥4.180,00 | +3,77 % | ¥4.050,00 | ¥4.215,00 | ¥4.030,00 | 2,22M |
| 2026-08-13 | ¥4.028,00 | -2,87 % | ¥4.117,00 | ¥4.125,00 | ¥3.990,00 | 2,70M |
| 2026-08-12 | ¥4.147,00 | -1,80 % | ¥4.227,00 | ¥4.281,00 | ¥4.117,00 | 2,43M |
| 2026-08-10 | ¥4.223,00 | +1,78 % | ¥4.151,00 | ¥4.282,00 | ¥4.116,00 | 2,67M |
| 2026-08-07 | ¥4.149,00 | +5,25 % | ¥4.002,00 | ¥4.174,00 | ¥3.965,00 | 3,10M |
| 2026-08-06 | ¥3.942,00 | +2,66 % | ¥3.869,00 | ¥3.990,00 | ¥3.860,00 | 2,90M |
| 2026-08-05 | ¥3.840,00 | -1,08 % | ¥3.883,00 | ¥3.916,00 | ¥3.817,00 | 2,34M |
| 2026-08-04 | ¥3.882,00 | -0,15 % | ¥3.886,00 | ¥3.912,00 | ¥3.815,00 | 2,49M |
| 2026-08-03 | ¥3.888,00 | -1,92 % | ¥3.908,00 | ¥3.967,00 | ¥3.800,00 | 3,49M |
| 2026-07-31 | ¥3.964,00 | -3,48 % | ¥3.830,00 | ¥4.077,00 | ¥3.814,00 | 5,45M |
| 2026-07-30 | ¥4.107,00 | -2,88 % | ¥4.184,00 | ¥4.210,00 | ¥4.011,00 | 6,61M |
| 2026-07-29 | ¥4.229,00 | +19,84 % | ¥3.879,00 | ¥4.229,00 | ¥3.836,00 | 17,56M |
| 2026-07-28 | ¥3.529,00 | +0,28 % | ¥3.566,00 | ¥3.602,00 | ¥3.479,00 | 3,35M |
| 2026-07-27 | ¥3.519,00 | +4,61 % | ¥3.460,00 | ¥3.566,00 | ¥3.424,00 | 2,99M |
| 2026-07-24 | ¥3.364,00 | +0,21 % | ¥3.290,00 | ¥3.387,00 | ¥3.280,00 | 1,94M |
| 2026-07-23 | ¥3.357,00 | -0,15 % | ¥3.292,00 | ¥3.361,00 | ¥3.275,00 | 2,52M |
| 2026-07-22 | ¥3.362,00 | -1,41 % | ¥3.350,00 | ¥3.395,00 | ¥3.326,00 | 3,12M |
| 2026-07-21 | ¥3.410,00 | -0,06 % | ¥3.412,00 | ¥3.461,00 | ¥3.372,00 | 2,98M |
| 2026-07-17 | ¥3.412,00 | +4,06 % | ¥3.406,00 | ¥3.498,00 | ¥3.390,00 | 3,11M |
| 2026-07-16 | ¥3.279,00 | +1,02 % | ¥3.270,00 | ¥3.325,00 | ¥3.239,00 | 1,66M |
| 2026-07-15 | ¥3.246,00 | -2,05 % | ¥3.274,00 | ¥3.285,00 | ¥3.226,00 | 1,72M |
| 2026-07-14 | ¥3.314,00 | -0,66 % | ¥3.392,00 | ¥3.398,00 | ¥3.287,00 | 1,40M |
| 2026-07-13 | ¥3.336,00 | +0,88 % | ¥3.294,00 | ¥3.338,00 | ¥3.268,00 | 1,27M |
| 2026-07-10 | ¥3.307,00 | -0,72 % | ¥3.333,00 | ¥3.338,00 | ¥3.289,00 | 1,77M |
| 2026-07-09 | ¥3.331,00 | -0,24 % | ¥3.317,00 | ¥3.353,00 | ¥3.286,00 | 1,94M |
| 2026-07-08 | ¥3.339,00 | +0,42 % | ¥3.359,00 | ¥3.427,00 | ¥3.317,00 | 2,56M |
| 2026-07-07 | ¥3.325,00 | +0,79 % | ¥3.311,00 | ¥3.402,00 | ¥3.300,00 | 2,49M |
| 2026-07-06 | ¥3.299,00 | +1,41 % | ¥3.210,00 | ¥3.301,00 | ¥3.196,00 | 1,56M |
| 2026-07-03 | ¥3.253,00 | +1,15 % | ¥3.280,00 | ¥3.303,00 | ¥3.206,00 | 2,20M |
| 2026-07-02 | ¥3.216,00 | +6,53 % | ¥3.155,00 | ¥3.272,00 | ¥3.114,00 | 2,74M |
| 2026-07-01 | ¥3.019,00 | +0,23 % | ¥2.993,00 | ¥3.040,00 | ¥2.971,50 | 1,53M |
| 2026-06-30 | ¥3.012,00 | -1,21 % | ¥3.050,00 | ¥3.073,00 | ¥3.000,00 | 2,03M |
| 2026-06-29 | ¥3.049,00 | +3,44 % | ¥2.965,00 | ¥3.090,00 | ¥2.957,00 | 2,91M |
| 2026-06-26 | ¥2.947,50 | +2,02 % | ¥2.883,50 | ¥2.959,00 | ¥2.855,50 | 2,76M |
| 2026-06-25 | ¥2.889,00 | +0,87 % | ¥2.842,00 | ¥2.931,00 | ¥2.815,00 | 2,30M |
| 2026-06-24 | ¥2.864,00 | -1,46 % | ¥2.928,00 | ¥2.967,50 | ¥2.845,00 | 2,25M |
| 2026-06-23 | ¥2.906,50 | +1,32 % | ¥2.903,50 | ¥2.932,00 | ¥2.843,00 | 2,23M |
| 2026-06-22 | ¥2.868,50 | +2,08 % | ¥2.838,00 | ¥2.907,00 | ¥2.820,00 | 2,22M |
| 2026-06-19 | ¥2.810,00 | -1,00 % | ¥2.838,50 | ¥2.839,00 | ¥2.769,50 | 4,82M |
| 2026-06-18 | ¥2.838,50 | -4,10 % | ¥2.932,50 | ¥2.961,50 | ¥2.810,50 | 2,79M |
| 2026-06-17 | ¥2.960,00 | +4,82 % | ¥2.931,00 | ¥2.998,50 | ¥2.888,50 | 3,14M |
| 2026-06-16 | ¥2.824,00 | +1,00 % | ¥2.813,00 | ¥2.838,50 | ¥2.764,50 | 2,13M |
| 2026-06-15 | ¥2.796,00 | +0,32 % | ¥2.750,00 | ¥2.813,00 | ¥2.736,00 | 2,64M |
| 2026-06-12 | ¥2.787,00 | -1,80 % | ¥2.835,50 | ¥2.837,00 | ¥2.783,00 | 3,25M |
| 2026-06-11 | ¥2.838,00 | -1,08 % | ¥2.877,00 | ¥2.883,00 | ¥2.816,00 | 2,37M |
| 2026-06-10 | ¥2.869,00 | -0,05 % | ¥2.830,00 | ¥2.870,50 | ¥2.796,50 | 2,17M |
| 2026-06-09 | ¥2.870,50 | -1,54 % | ¥2.890,00 | ¥2.933,00 | ¥2.841,00 | 2,93M |
| 2026-06-08 | ¥2.915,50 | +1,06 % | ¥2.920,00 | ¥3.031,00 | ¥2.900,00 | 3,47M |
| 2026-06-05 | ¥2.885,00 | +2,40 % | ¥2.839,00 | ¥2.930,50 | ¥2.839,00 | 2,27M |
| 2026-06-04 | ¥2.817,50 | -4,59 % | ¥2.850,00 | ¥2.862,00 | ¥2.808,50 | 3,25M |
| 2026-06-03 | ¥2.953,00 | -2,19 % | ¥2.958,00 | ¥2.991,00 | ¥2.890,50 | 3,39M |
| 2026-06-02 | ¥3.019,00 | -1,63 % | ¥3.048,00 | ¥3.078,00 | ¥3.002,00 | 2,90M |
| 2026-06-01 | ¥3.069,00 | +1,76 % | ¥3.056,00 | ¥3.085,00 | ¥3.019,00 | 3,16M |
| 2026-05-29 | ¥3.016,00 | -2,39 % | ¥3.075,00 | ¥3.102,00 | ¥3.006,00 | 11,97M |
| 2026-05-28 | ¥3.090,00 | -3,59 % | ¥3.187,00 | ¥3.187,00 | ¥3.069,00 | 2,25M |
| 2026-05-27 | ¥3.205,00 | +2,23 % | ¥3.144,00 | ¥3.268,00 | ¥3.098,00 | 2,99M |
| 2026-05-26 | ¥3.135,00 | -1,69 % | ¥3.234,00 | ¥3.243,00 | ¥3.099,00 | 2,04M |
| 2026-05-25 | ¥3.189,00 | +0,22 % | ¥3.150,00 | ¥3.189,00 | ¥3.084,00 | 2,30M |
| 2026-05-22 | ¥3.182,00 | -0,72 % | ¥3.185,00 | ¥3.205,00 | ¥3.118,00 | 1,90M |