Capcom Co., Ltd. 9697
TSE · Japan · Technology Services
¥4,359.00+19.00 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |