CAPITA, Inc. 7462
TSE · Japan · Retail Trade
¥376.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥376.00 | 0.00% | ¥381.00 | ¥386.00 | ¥373.00 | 17.10K |
| 2026-10-01 | ¥376.00 | +1.08% | ¥370.00 | ¥376.00 | ¥367.00 | 10.90K |
| 2026-09-30 | ¥372.00 | +0.54% | ¥378.00 | ¥378.00 | ¥368.00 | 16.90K |
| 2026-09-29 | ¥370.00 | -10.19% | ¥375.00 | ¥379.00 | ¥362.00 | 81.70K |
| 2026-09-28 | ¥412.00 | +2.23% | ¥403.00 | ¥415.00 | ¥402.00 | 55.40K |
| 2026-09-25 | ¥403.00 | -1.71% | ¥407.00 | ¥412.00 | ¥402.00 | 27.40K |
| 2026-09-24 | ¥410.00 | -0.73% | ¥397.00 | ¥411.00 | ¥395.00 | 67.10K |
| 2026-09-18 | ¥413.00 | +1.23% | ¥410.00 | ¥413.00 | ¥409.00 | 9.70K |
| 2026-09-17 | ¥408.00 | -0.24% | ¥408.00 | ¥410.00 | ¥408.00 | 17.30K |
| 2026-09-16 | ¥409.00 | +1.49% | ¥406.00 | ¥409.00 | ¥406.00 | 7.10K |
| 2026-09-15 | ¥403.00 | -0.74% | ¥406.00 | ¥410.00 | ¥400.00 | 14.80K |
| 2026-09-14 | ¥406.00 | +0.25% | ¥406.00 | ¥406.00 | ¥403.00 | 10.10K |
| 2026-09-11 | ¥405.00 | +1.25% | ¥406.00 | ¥406.00 | ¥400.00 | 13.10K |
| 2026-09-10 | ¥400.00 | -0.74% | ¥403.00 | ¥408.00 | ¥400.00 | 18.80K |
| 2026-09-09 | ¥403.00 | -0.49% | ¥403.00 | ¥408.00 | ¥403.00 | 20.00K |
| 2026-09-08 | ¥405.00 | +0.75% | ¥405.00 | ¥409.00 | ¥399.00 | 20.70K |
| 2026-09-07 | ¥402.00 | -0.50% | ¥404.00 | ¥408.00 | ¥401.00 | 19.90K |
| 2026-09-04 | ¥404.00 | +2.02% | ¥404.00 | ¥406.00 | ¥397.00 | 10.00K |
| 2026-09-03 | ¥396.00 | -0.25% | ¥399.00 | ¥403.00 | ¥396.00 | 15.40K |
| 2026-09-02 | ¥397.00 | -1.24% | ¥397.00 | ¥403.00 | ¥397.00 | 24.30K |
| 2026-09-01 | ¥402.00 | 0.00% | ¥405.00 | ¥405.00 | ¥398.00 | 14.60K |
| 2026-08-31 | ¥402.00 | +3.08% | ¥392.00 | ¥402.00 | ¥392.00 | 13.10K |
| 2026-08-28 | ¥390.00 | +0.78% | ¥390.00 | ¥399.00 | ¥390.00 | 21.80K |
| 2026-08-27 | ¥387.00 | +1.31% | ¥385.00 | ¥390.00 | ¥385.00 | 12.60K |
| 2026-08-26 | ¥382.00 | +1.60% | ¥384.00 | ¥385.00 | ¥380.00 | 10.50K |
| 2026-08-25 | ¥376.00 | -2.34% | ¥381.00 | ¥388.00 | ¥376.00 | 26.20K |
| 2026-08-24 | ¥385.00 | -0.52% | ¥388.00 | ¥388.00 | ¥385.00 | 8.30K |
| 2026-08-21 | ¥387.00 | +0.78% | ¥385.00 | ¥388.00 | ¥384.00 | 14.10K |
| 2026-08-20 | ¥384.00 | +3.23% | ¥367.00 | ¥384.00 | ¥367.00 | 6.20K |
| 2026-08-19 | ¥372.00 | -2.11% | ¥372.00 | ¥375.00 | ¥362.00 | 10.20K |
| 2026-08-18 | ¥380.00 | -0.26% | ¥358.00 | ¥380.00 | ¥358.00 | 27.10K |
| 2026-08-17 | ¥381.00 | -3.05% | ¥386.00 | ¥386.00 | ¥370.00 | 54.20K |
| 2026-08-14 | ¥393.00 | -2.48% | ¥403.00 | ¥403.00 | ¥385.00 | 45.90K |
| 2026-08-13 | ¥403.00 | +0.25% | ¥402.00 | ¥410.00 | ¥402.00 | 22.80K |
| 2026-08-12 | ¥402.00 | -1.23% | ¥402.00 | ¥408.00 | ¥401.00 | 12.50K |
| 2026-08-10 | ¥407.00 | -2.63% | ¥405.00 | ¥408.00 | ¥405.00 | 23.00K |
| 2026-08-07 | ¥418.00 | +2.20% | ¥409.00 | ¥418.00 | ¥406.00 | 15.10K |
| 2026-08-06 | ¥409.00 | -0.24% | ¥403.00 | ¥409.00 | ¥403.00 | 8.70K |
| 2026-08-05 | ¥410.00 | +1.99% | ¥401.00 | ¥411.00 | ¥400.00 | 19.10K |
| 2026-08-04 | ¥402.00 | -0.99% | ¥403.00 | ¥405.00 | ¥401.00 | 11.50K |
| 2026-08-03 | ¥406.00 | +1.00% | ¥413.00 | ¥413.00 | ¥401.00 | 9.90K |
| 2026-07-31 | ¥402.00 | -1.95% | ¥406.00 | ¥411.00 | ¥402.00 | 10.00K |
| 2026-07-30 | ¥410.00 | +0.74% | ¥411.00 | ¥411.00 | ¥406.00 | 6.90K |
| 2026-07-29 | ¥407.00 | -0.73% | ¥410.00 | ¥412.00 | ¥407.00 | 17.90K |
| 2026-07-28 | ¥410.00 | +0.74% | ¥407.00 | ¥425.00 | ¥407.00 | 13.90K |
| 2026-07-27 | ¥407.00 | -2.86% | ¥417.00 | ¥418.00 | ¥406.00 | 17.00K |
| 2026-07-24 | ¥419.00 | -1.41% | ¥425.00 | ¥425.00 | ¥416.00 | 14.10K |
| 2026-07-23 | ¥425.00 | +1.92% | ¥419.00 | ¥425.00 | ¥419.00 | 4.90K |
| 2026-07-22 | ¥417.00 | +3.73% | ¥413.00 | ¥417.00 | ¥411.00 | 15.20K |
| 2026-07-21 | ¥402.00 | +1.77% | ¥411.00 | ¥411.00 | ¥396.00 | 16.70K |
| 2026-07-17 | ¥395.00 | +1.28% | ¥391.00 | ¥416.00 | ¥386.00 | 27.90K |
| 2026-07-16 | ¥390.00 | -2.26% | ¥400.00 | ¥404.00 | ¥384.00 | 18.00K |
| 2026-07-15 | ¥399.00 | +1.01% | ¥397.00 | ¥399.00 | ¥381.00 | 17.10K |
| 2026-07-14 | ¥395.00 | +1.80% | ¥388.00 | ¥395.00 | ¥379.00 | 20.80K |
| 2026-07-13 | ¥388.00 | +7.78% | ¥370.00 | ¥397.00 | ¥366.00 | 42.60K |
| 2026-07-10 | ¥360.00 | +4.35% | ¥349.00 | ¥360.00 | ¥344.00 | 18.20K |
| 2026-07-09 | ¥345.00 | +1.17% | ¥349.00 | ¥349.00 | ¥342.00 | 7.60K |
| 2026-07-08 | ¥341.00 | -0.29% | ¥340.00 | ¥341.00 | ¥339.00 | 16.90K |
| 2026-07-07 | ¥342.00 | +6.88% | ¥336.00 | ¥358.00 | ¥331.00 | 70.60K |
| 2026-07-06 | ¥320.00 | +0.31% | ¥319.00 | ¥324.00 | ¥313.00 | 26.00K |
| 2026-07-03 | ¥319.00 | -2.15% | ¥321.00 | ¥330.00 | ¥317.00 | 21.30K |
| 2026-07-02 | ¥326.00 | -2.10% | ¥329.00 | ¥329.00 | ¥319.00 | 32.30K |
| 2026-07-01 | ¥333.00 | -3.48% | ¥350.00 | ¥350.00 | ¥333.00 | 17.10K |
| 2026-06-30 | ¥345.00 | +4.23% | ¥339.00 | ¥350.00 | ¥332.00 | 25.30K |
| 2026-06-29 | ¥331.00 | -2.22% | ¥332.00 | ¥343.00 | ¥302.00 | 54.60K |
| 2026-06-26 | ¥338.50 | +1.04% | ¥336.50 | ¥339.00 | ¥335.00 | 8.20K |
| 2026-06-25 | ¥335.00 | +0.30% | ¥335.00 | ¥335.00 | ¥334.00 | 16.40K |
| 2026-06-24 | ¥334.00 | +0.60% | ¥334.00 | ¥334.00 | ¥331.50 | 7.60K |
| 2026-06-23 | ¥332.00 | 0.00% | ¥332.00 | ¥334.00 | ¥332.00 | 600 |
| 2026-06-22 | ¥332.00 | +1.07% | ¥336.50 | ¥336.50 | ¥331.00 | 6.40K |
| 2026-06-19 | ¥328.50 | -0.76% | ¥331.00 | ¥332.50 | ¥322.50 | 15.60K |
| 2026-06-18 | ¥331.00 | -1.05% | ¥334.50 | ¥336.00 | ¥328.50 | 7.00K |
| 2026-06-17 | ¥334.50 | +1.36% | ¥330.50 | ¥335.00 | ¥328.00 | 8.00K |
| 2026-06-16 | ¥330.00 | -0.30% | ¥331.00 | ¥331.00 | ¥330.00 | 5.20K |
| 2026-06-15 | ¥331.00 | +1.85% | ¥325.00 | ¥336.00 | ¥325.00 | 13.60K |
| 2026-06-12 | ¥325.00 | +1.56% | ¥319.50 | ¥327.50 | ¥319.50 | 6.40K |
| 2026-06-11 | ¥320.00 | +0.79% | ¥317.50 | ¥327.50 | ¥317.50 | 7.60K |
| 2026-06-10 | ¥317.50 | +0.32% | ¥316.50 | ¥327.00 | ¥316.00 | 14.60K |
| 2026-06-09 | ¥316.50 | +0.96% | ¥314.00 | ¥326.50 | ¥314.00 | 5.60K |
| 2026-06-08 | ¥313.50 | +0.16% | ¥313.50 | ¥325.00 | ¥312.50 | 35.60K |
| 2026-06-05 | ¥313.00 | -0.32% | ¥314.50 | ¥314.50 | ¥310.50 | 6.40K |
| 2026-06-04 | ¥314.00 | +0.64% | ¥315.00 | ¥315.00 | ¥314.00 | 1.80K |
| 2026-06-03 | ¥312.00 | +0.16% | ¥311.00 | ¥312.00 | ¥311.00 | 3.20K |
| 2026-06-02 | ¥311.50 | -1.58% | ¥316.50 | ¥318.50 | ¥311.00 | 11.80K |
| 2026-06-01 | ¥316.50 | +3.60% | ¥315.50 | ¥317.00 | ¥315.00 | 19.80K |
| 2026-05-29 | ¥305.50 | -1.77% | ¥312.00 | ¥312.50 | ¥305.50 | 24.40K |
| 2026-05-28 | ¥311.00 | -0.32% | ¥312.00 | ¥312.00 | ¥308.50 | 2.40K |
| 2026-05-27 | ¥312.00 | +0.65% | ¥310.50 | ¥312.00 | ¥306.50 | 19.20K |
| 2026-05-26 | ¥310.00 | -0.96% | ¥315.00 | ¥315.00 | ¥305.00 | 23.80K |
| 2026-05-25 | ¥313.00 | +0.16% | ¥312.50 | ¥314.50 | ¥308.00 | 23.40K |