Tokyo - Delayed Quote JPY

Capcom Co., Ltd. (9697.T)

Compare
3,557.00
-33.00
(-0.92%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,590.003,634.003,538.003,557.003,557.001,765,000
Jan 30, 20253,570.003,629.003,445.003,590.003,590.003,984,400
Jan 29, 20253,482.003,508.003,433.003,433.003,433.001,806,000
Jan 28, 20253,304.003,508.003,301.003,481.003,481.001,860,000
Jan 27, 20253,416.003,431.003,358.003,360.003,360.001,379,300
Jan 24, 20253,374.003,423.003,373.003,407.003,407.001,850,500
Jan 23, 20253,332.003,372.003,308.003,308.003,308.001,546,700
Jan 22, 20253,309.003,328.003,283.003,290.003,290.001,203,000
Jan 21, 20253,345.003,355.003,270.003,307.003,307.001,059,700
Jan 20, 20253,336.003,337.003,283.003,283.003,283.00763,000
Jan 17, 20253,320.003,328.003,226.003,280.003,280.001,364,900
Jan 16, 20253,417.003,417.003,346.003,346.003,346.00978,000
Jan 15, 20253,319.003,406.003,311.003,357.003,357.001,288,200
Jan 14, 20253,350.003,355.003,278.003,292.003,292.001,190,200
Jan 10, 20253,345.003,357.003,312.003,337.003,337.00751,200
Jan 9, 20253,381.003,405.003,311.003,368.003,368.001,054,400
Jan 8, 20253,371.003,414.003,307.003,378.003,378.001,292,700
Jan 7, 20253,412.003,438.003,379.003,398.003,398.00870,000
Jan 6, 20253,474.003,481.003,352.003,371.003,371.001,334,700
Dec 30, 20243,500.003,516.003,473.003,474.003,474.00971,800
Dec 27, 20243,450.003,495.003,435.003,487.003,487.00886,300
Dec 26, 20243,407.003,430.003,397.003,420.003,420.00721,000
Dec 25, 20243,427.003,431.003,372.003,404.003,404.00655,800
Dec 24, 20243,441.003,445.003,393.003,431.003,431.00556,700
Dec 23, 20243,410.003,451.003,404.003,415.003,415.00738,100
Dec 20, 20243,447.003,467.003,395.003,401.003,401.001,307,000
Dec 19, 20243,397.003,464.003,391.003,437.003,437.001,130,000
Dec 18, 20243,536.003,548.003,433.003,433.003,433.001,589,500
Dec 17, 20243,508.003,553.003,480.003,518.003,518.001,486,700
Dec 16, 20243,420.003,451.003,365.003,438.003,438.001,702,200
Dec 13, 20243,519.003,568.003,421.003,444.003,444.002,469,400
Dec 12, 20243,600.003,611.003,545.003,578.003,578.001,188,800
Dec 11, 20243,508.003,545.003,479.003,539.003,539.001,078,300
Dec 10, 20243,486.003,545.003,388.003,535.003,535.002,000,500
Dec 9, 20243,530.003,539.003,481.003,499.003,499.00993,100
Dec 6, 20243,515.003,548.003,445.003,490.003,490.001,143,800
Dec 5, 20243,566.003,602.003,509.003,551.003,551.001,610,200
Dec 4, 20243,508.003,608.003,476.003,548.003,548.001,092,500
Dec 3, 20243,498.003,553.003,492.003,518.003,518.001,012,100
Dec 2, 20243,513.003,527.003,475.003,510.003,510.00874,400
Nov 29, 20243,518.003,524.003,466.003,506.003,506.00849,200
Nov 28, 20243,458.003,534.003,425.003,519.003,519.00752,700
Nov 27, 20243,428.003,489.003,422.003,473.003,473.001,105,300
Nov 26, 20243,409.003,448.003,360.003,410.003,410.001,467,200
Nov 25, 20243,429.003,466.003,400.003,439.003,439.001,920,700
Nov 22, 20243,390.003,437.003,367.003,407.003,407.001,029,300
Nov 21, 20243,352.003,427.003,351.003,402.003,402.001,811,200
Nov 20, 20243,400.003,412.003,359.003,382.003,382.001,996,000
Nov 19, 20243,508.003,512.003,315.003,332.003,332.003,759,000
Nov 18, 20243,574.003,591.003,461.003,468.003,468.002,006,000
Nov 15, 20243,599.003,649.003,567.003,578.003,578.003,083,000
Nov 14, 20243,434.003,549.003,426.003,544.003,544.002,698,800
Nov 13, 20243,230.003,454.003,216.003,440.003,440.003,189,300
Nov 12, 20243,347.003,349.003,229.003,241.003,241.001,446,700
Nov 11, 20243,253.003,312.003,210.003,307.003,307.001,646,900
Nov 8, 20243,166.003,255.003,140.003,237.003,237.001,995,200
Nov 7, 20243,140.003,155.003,086.003,102.003,102.001,674,000
Nov 6, 20243,096.003,195.003,080.003,157.003,157.002,495,100
Nov 5, 20243,042.003,112.003,015.003,112.003,112.001,945,500
Nov 1, 20243,013.003,077.003,010.003,039.003,039.002,152,200
Oct 31, 20243,110.003,145.003,031.003,062.003,062.004,156,800
Oct 30, 20243,252.003,309.003,105.003,141.003,141.008,896,500
Oct 29, 20243,311.003,379.003,287.003,322.003,322.002,310,300
Oct 28, 20243,206.003,349.003,196.003,325.003,325.001,637,000
Oct 25, 20243,233.003,234.003,176.003,193.003,193.00770,000
Oct 24, 20243,198.003,240.003,170.003,235.003,235.00884,200
Oct 23, 20243,234.003,245.003,202.003,208.003,208.00726,800
Oct 22, 20243,285.003,292.003,223.003,242.003,242.00892,700
Oct 21, 20243,251.003,284.003,233.003,278.003,278.00679,900
Oct 18, 20243,249.003,283.003,235.003,238.003,238.00693,400
Oct 17, 20243,236.003,259.003,202.003,250.003,250.001,115,900
Oct 16, 20243,206.003,244.003,187.003,217.003,217.001,051,900
Oct 15, 20243,253.003,276.003,233.003,255.003,255.001,082,900
Oct 11, 20243,218.003,233.003,198.003,218.003,218.001,176,700
Oct 10, 20243,220.003,234.003,191.003,198.003,198.001,211,900
Oct 9, 20243,300.003,300.003,202.003,222.003,222.001,765,400
Oct 8, 20243,280.003,316.003,227.003,251.003,251.002,509,000
Oct 7, 20243,349.003,360.003,287.003,350.003,350.001,690,500
Oct 4, 20243,347.003,404.003,267.003,285.003,285.001,367,500
Oct 3, 20243,358.003,362.003,283.003,335.003,335.001,063,800
Oct 2, 20243,290.003,315.003,232.003,259.003,259.001,411,800
Oct 1, 20243,363.003,394.003,324.003,348.003,348.001,271,400
Sep 30, 20243,283.003,350.003,276.003,328.003,328.002,204,300
Sep 27, 2024 18.00 Dividend
Sep 27, 20243,419.003,463.003,413.003,455.003,455.001,599,100
Sep 26, 20243,397.003,470.003,369.003,421.003,403.002,054,100
Sep 25, 20243,363.003,383.003,284.003,302.003,284.631,652,800
Sep 24, 20243,305.003,395.003,277.003,351.003,333.371,416,300
Sep 20, 20243,315.003,332.003,272.003,301.003,283.632,006,700
Sep 19, 20243,252.003,288.003,244.003,269.003,251.801,069,100
Sep 18, 20243,225.003,252.003,188.003,206.003,189.131,096,400
Sep 17, 20243,225.003,246.003,162.003,226.003,209.031,270,600
Sep 13, 20243,309.003,322.003,182.003,221.003,204.051,662,200
Sep 12, 20243,321.003,366.003,303.003,343.003,325.411,473,400
Sep 11, 20243,297.003,360.003,198.003,215.003,198.081,690,400
Sep 10, 20243,290.003,345.003,256.003,319.003,301.541,575,200
Sep 9, 20243,173.003,259.003,169.003,231.003,214.001,095,200
Sep 6, 20243,267.003,319.003,207.003,243.003,225.941,729,500
Sep 5, 20243,111.003,207.003,100.003,180.003,163.271,326,700
Sep 4, 20243,134.003,198.003,120.003,166.003,149.341,463,400
Sep 3, 20243,212.003,274.003,211.003,274.003,256.77986,600
Sep 2, 20243,213.003,219.003,177.003,204.003,187.141,137,400
Aug 30, 20243,136.003,185.003,113.003,173.003,156.301,650,300
Aug 29, 20243,101.003,129.003,077.003,103.003,086.67917,100
Aug 28, 20243,054.003,152.003,030.003,141.003,124.471,219,600
Aug 27, 20243,045.003,078.003,024.003,064.003,047.881,197,800
Aug 26, 20243,040.003,063.002,953.503,063.003,046.882,247,300
Aug 23, 20243,150.003,179.002,888.503,069.003,052.852,704,900
Aug 22, 20243,137.003,219.003,133.003,181.003,164.26848,100
Aug 21, 20243,090.003,189.003,070.003,168.003,151.33888,700
Aug 20, 20243,120.003,175.003,097.003,125.003,108.561,359,800
Aug 19, 20243,093.003,156.003,060.003,080.003,063.791,745,500
Aug 16, 20243,062.003,074.003,001.003,053.003,036.94981,400
Aug 15, 20242,979.503,037.002,963.002,982.502,966.811,290,000
Aug 14, 20242,929.003,022.002,915.502,982.002,966.311,142,100
Aug 13, 20242,895.502,958.502,881.502,956.002,940.451,243,000
Aug 9, 20242,825.502,936.502,820.502,900.002,884.741,751,600
Aug 8, 20242,799.502,893.002,744.502,807.002,792.231,520,200
Aug 7, 20242,690.002,907.502,672.002,836.502,821.582,211,400
Aug 6, 20242,500.002,800.002,500.002,790.002,775.324,279,300
Aug 5, 20242,665.502,668.502,348.502,356.002,343.602,793,800
Aug 2, 20242,930.002,948.002,839.002,848.502,833.511,811,800
Aug 1, 20243,137.003,152.003,028.003,048.003,031.961,344,300
Jul 31, 20243,121.003,205.003,061.003,202.003,185.151,928,500
Jul 30, 20243,101.003,166.003,050.003,152.003,135.423,631,700
Jul 29, 20243,009.003,143.003,007.003,132.003,115.522,057,700
Jul 26, 20242,998.503,013.002,953.002,968.002,952.381,434,300
Jul 25, 20243,064.003,064.002,970.002,990.002,974.272,092,600
Jul 24, 20243,108.003,130.003,077.003,108.003,091.651,149,500
Jul 23, 20243,110.003,117.003,075.003,115.003,098.611,009,600
Jul 22, 20243,175.003,186.003,089.003,114.003,097.621,280,100
Jul 19, 20243,199.003,246.003,136.003,174.003,157.301,453,300
Jul 18, 20243,238.003,270.003,205.003,206.003,189.131,141,100
Jul 17, 20243,301.003,315.003,254.003,284.003,266.721,339,100
Jul 16, 20243,317.003,340.003,291.003,305.003,287.611,437,700
Jul 12, 20243,229.003,290.003,201.003,276.003,258.761,267,800
Jul 11, 20243,210.003,297.003,204.003,297.003,279.651,587,800
Jul 10, 20243,207.003,218.003,172.003,218.003,201.071,440,000
Jul 9, 20243,179.003,235.003,151.003,228.003,211.021,361,000
Jul 8, 20243,102.003,160.003,080.003,141.003,124.471,283,700
Jul 5, 20243,081.003,188.003,061.003,108.003,091.652,008,600
Jul 4, 20243,100.003,111.003,065.003,081.003,064.79767,900
Jul 3, 20243,090.003,129.003,085.003,095.003,078.72989,700
Jul 2, 20243,040.003,103.003,039.003,098.003,081.701,345,500
Jul 1, 20243,060.003,065.003,016.003,032.003,016.05799,300
Jun 28, 20243,079.003,093.003,012.003,033.003,017.041,455,000
Jun 27, 20243,012.003,042.003,002.003,036.003,020.031,382,600
Jun 26, 20243,041.003,055.003,004.003,055.003,038.932,096,200
Jun 25, 20243,011.003,042.003,002.003,029.003,013.061,880,400
Jun 24, 20242,900.002,947.502,890.502,941.502,926.021,156,200
Jun 21, 20242,932.002,954.002,886.502,915.002,899.661,767,600
Jun 20, 20242,907.002,956.502,907.002,930.002,914.581,436,900
Jun 19, 20242,937.002,944.002,886.002,907.002,891.701,025,800
Jun 18, 20242,885.002,925.502,878.502,894.502,879.271,248,300
Jun 17, 20242,850.002,871.002,837.002,857.502,842.47987,400
Jun 14, 20242,816.502,877.002,800.502,876.502,861.362,076,600
Jun 13, 20242,870.002,884.002,843.002,845.002,830.031,685,500
Jun 12, 20242,890.502,893.502,830.002,832.502,817.602,261,000
Jun 11, 20242,959.502,965.502,881.002,915.002,899.662,101,000
Jun 10, 20242,965.502,989.502,932.002,976.502,960.841,527,900
Jun 7, 20243,000.003,013.002,977.003,000.002,984.221,220,900
Jun 6, 20243,051.003,052.002,976.503,010.002,994.161,997,800
Jun 5, 20243,035.003,060.003,017.003,060.003,043.902,510,700
Jun 4, 20242,974.003,056.002,969.503,021.003,005.102,806,100
Jun 3, 20242,912.002,975.002,906.502,972.002,956.362,706,300
May 31, 20242,825.002,905.002,819.002,900.002,884.744,551,500
May 30, 20242,759.002,805.002,742.502,790.502,775.822,388,100
May 29, 20242,688.002,743.002,688.002,730.002,715.641,627,800
May 28, 20242,700.002,719.502,676.002,683.002,668.881,025,600
May 27, 20242,695.002,719.502,688.502,716.502,702.211,275,200
May 24, 20242,710.002,714.502,684.002,698.002,683.801,104,900
May 23, 20242,702.002,706.502,661.502,690.502,676.341,261,500
May 22, 20242,666.502,670.002,634.002,652.002,638.051,228,800
May 21, 20242,750.002,754.002,682.002,687.002,672.861,070,200
May 20, 20242,719.002,744.002,696.502,729.502,715.141,021,700
May 17, 20242,765.002,790.002,728.502,739.502,725.091,722,900
May 16, 20242,704.002,765.002,679.502,757.002,742.491,886,300
May 15, 20242,732.502,742.502,654.002,675.002,660.931,303,800
May 14, 20242,695.002,757.002,688.502,731.002,716.631,885,600
May 13, 20242,686.002,709.502,652.002,658.502,644.511,761,000
May 10, 20242,636.002,746.002,581.002,669.502,655.453,661,900
May 9, 20242,620.502,658.502,611.502,645.502,631.581,763,500
May 8, 20242,640.002,657.502,595.002,595.002,581.351,310,500
May 7, 20242,620.002,677.502,601.002,669.502,655.452,009,100
May 2, 20242,596.502,599.502,550.502,594.002,580.351,151,200
May 1, 20242,599.002,616.502,570.002,605.002,591.291,494,400
Apr 30, 20242,651.002,663.502,590.002,621.502,607.711,897,300
Apr 26, 20242,628.002,656.002,596.002,619.502,605.722,204,200
Apr 25, 20242,611.502,680.502,602.002,622.502,608.703,473,700
Apr 24, 20242,510.002,585.502,490.002,562.502,549.021,868,000
Apr 23, 20242,510.002,524.002,473.002,484.502,471.431,562,500
Apr 22, 20242,504.002,530.002,487.502,509.502,496.301,706,900
Apr 19, 20242,566.502,575.002,456.502,487.502,474.413,960,900
Apr 18, 20242,623.002,646.002,600.002,616.002,602.241,380,400
Apr 17, 20242,637.502,637.502,571.002,598.002,584.331,562,400
Apr 16, 20242,598.002,658.502,585.502,642.502,628.601,565,500
Apr 15, 20242,650.502,664.002,610.502,640.502,626.612,073,800
Apr 12, 20242,646.002,709.002,637.502,676.002,661.922,169,000
Apr 11, 20242,618.002,661.002,618.002,653.502,639.541,968,200
Apr 10, 20242,700.002,700.002,648.002,664.002,649.981,628,500
Apr 9, 20242,702.002,718.502,682.002,704.002,689.771,877,700
Apr 8, 20242,750.002,752.502,718.002,734.502,720.111,184,600
Apr 5, 20242,731.502,752.002,700.502,722.002,707.681,510,400
Apr 4, 20242,805.002,822.002,727.502,733.002,718.621,753,300
Apr 3, 20242,727.002,865.002,726.502,760.002,745.484,316,500
Apr 2, 20242,771.002,778.502,671.502,729.502,715.142,743,900
Apr 1, 20242,830.002,835.002,766.002,800.002,785.271,667,500
Mar 29, 20242,814.002,826.502,766.002,782.502,767.861,453,500
Mar 28, 2024 21.50 Dividend
Mar 28, 20242,951.502,959.002,819.002,826.002,811.132,167,300
Mar 28, 2024 2:1 Stock Splits
Mar 27, 20242,919.002,991.002,905.502,963.002,926.022,448,800
Mar 26, 20242,919.502,982.502,900.502,965.502,928.492,633,600
Mar 25, 20243,205.003,213.003,005.003,010.502,972.933,726,600
Mar 22, 20243,092.503,213.003,079.003,194.003,154.143,011,600
Mar 21, 20243,194.003,194.003,086.003,091.503,052.922,411,000
Mar 19, 20243,036.503,123.003,034.003,123.003,084.031,328,800
Mar 18, 20242,970.003,088.002,966.003,072.003,033.662,567,600
Mar 15, 20242,980.502,997.002,950.002,968.002,930.962,261,600
Mar 14, 20242,972.503,014.502,935.503,014.502,976.882,139,800
Mar 13, 20243,047.503,047.502,966.502,976.002,938.861,879,400
Mar 12, 20243,018.003,056.502,995.003,056.503,018.361,800,600
Mar 11, 20243,024.003,079.002,998.003,066.003,027.741,682,000
Mar 8, 20243,071.003,079.502,999.503,017.502,979.842,031,400
Mar 7, 20243,110.003,111.503,030.503,084.003,045.514,716,200
Mar 6, 20242,905.002,983.002,884.502,983.002,945.771,981,200
Mar 5, 20242,986.003,006.502,935.502,981.002,943.801,133,000
Mar 4, 20243,020.003,039.002,978.502,986.002,948.741,112,800
Mar 1, 20243,030.503,043.002,997.003,025.002,987.25954,000
Feb 29, 20242,987.503,025.002,979.503,014.502,976.882,577,200
Feb 28, 20242,995.003,044.502,969.003,007.502,969.971,583,000
Feb 27, 20242,971.003,032.002,968.003,005.502,967.991,900,000
Feb 26, 20242,975.002,999.502,940.002,975.002,937.871,378,600
Feb 22, 20242,989.002,997.502,963.502,979.002,941.821,215,600
Feb 21, 20242,930.002,990.502,905.502,989.002,951.701,400,400
Feb 20, 20242,921.502,939.502,891.502,938.502,901.831,314,400
Feb 19, 20242,975.502,986.502,914.002,915.002,878.621,229,600
Feb 16, 20242,993.503,034.502,972.502,990.002,952.691,850,600
Feb 15, 20242,975.003,003.002,948.502,980.502,943.301,521,800
Feb 14, 20242,830.002,947.002,829.502,942.502,905.781,984,400
Feb 13, 20242,860.502,876.502,831.002,868.502,832.701,346,200
Feb 9, 20242,824.002,860.002,806.502,821.502,786.291,147,000
Feb 8, 20242,855.002,909.502,829.002,839.502,804.062,214,200
Feb 7, 20242,883.002,904.002,798.002,817.002,781.841,664,600
Feb 6, 20242,865.002,874.002,822.002,855.002,819.371,957,800
Feb 5, 20242,901.502,922.002,821.502,841.002,805.552,026,000
Feb 2, 20242,875.502,934.002,829.502,878.002,842.085,445,600
Feb 1, 20242,775.002,829.002,725.502,758.002,723.586,222,400
Jan 31, 20242,740.502,822.502,726.002,822.502,787.282,706,800

Related Tickers

9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
6460.T Sega Sammy Holdings Inc.
3,015.00
-0.53%
 
9766.T Konami Group Corporation
14,320.00
-1.34%
 
3635.T Koei Tecmo Holdings Co., Ltd.
1,943.00
-0.89%
 
3932.T Akatsuki Inc.
2,973.00
-0.30%
 
7974.T Nintendo Co., Ltd.
10,230.00
-1.87%
 
259960.KS KRAFTON, Inc.
364,000.00
+6.12%
 
85T.BE Koei Tecmo Holdings Co Ltd
12.00
-0.83%
 
7803.T Bushiroad Inc.
455.00
-0.22%
 
DB7.SG Digital Bros SpA
12.84
+6.47%