Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Capcom Co., Ltd. (9697.T)

3,910.00
+49.00
+(1.27%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253,931.003,944.003,893.003,910.003,910.00573,100
Apr 22, 20253,896.003,927.003,842.003,861.003,861.001,201,800
Apr 21, 20253,936.003,948.003,872.003,896.003,896.001,078,600
Apr 18, 20253,922.003,980.003,871.003,980.003,980.001,387,300
Apr 17, 20253,855.003,938.003,836.003,922.003,922.001,203,300
Apr 16, 20253,870.003,889.003,822.003,850.003,850.001,212,100
Apr 15, 20253,859.003,900.003,832.003,842.003,842.001,411,200
Apr 14, 20253,800.003,852.003,789.003,823.003,823.001,207,400
Apr 11, 20253,672.003,748.003,604.003,737.003,737.002,011,100
Apr 10, 20253,707.003,845.003,672.003,833.003,833.002,390,800
Apr 9, 20253,550.003,575.003,455.003,520.003,520.002,223,200
Apr 8, 20253,614.003,663.003,544.003,590.003,590.002,374,500
Apr 7, 20253,420.003,517.003,292.003,404.003,404.002,879,800
Apr 4, 20253,600.003,670.003,571.003,645.003,645.002,262,300
Apr 3, 20253,520.003,683.003,517.003,650.003,650.002,055,400
Apr 2, 20253,679.003,716.003,645.003,695.003,695.001,346,100
Apr 1, 20253,699.003,745.003,640.003,656.003,656.002,040,000
Mar 31, 20253,682.003,756.003,664.003,664.003,664.002,217,700
Mar 28, 2025 18 Dividend
Mar 28, 20253,866.003,897.003,818.003,839.003,839.002,205,600
Mar 27, 20253,768.003,876.003,755.003,872.003,854.002,259,600
Mar 26, 20253,789.003,883.003,766.003,830.003,812.202,468,600
Mar 25, 20253,773.003,797.003,719.003,764.003,746.501,852,100
Mar 24, 20253,705.003,780.003,681.003,705.003,687.782,214,400
Mar 21, 20253,565.003,691.003,551.003,666.003,648.963,253,800
Mar 19, 20253,575.003,608.003,545.003,546.003,529.522,147,100
Mar 18, 20253,503.003,535.003,481.003,505.003,488.711,518,800
Mar 17, 20253,519.003,537.003,480.003,490.003,473.781,272,400
Mar 14, 20253,413.003,522.003,390.003,477.003,460.841,978,800
Mar 13, 20253,505.003,527.003,429.003,442.003,426.001,981,700
Mar 12, 20253,440.003,495.003,434.003,435.003,419.032,301,200
Mar 11, 20253,324.003,428.003,277.003,411.003,395.143,846,400
Mar 10, 20253,520.003,520.003,396.003,436.003,420.033,745,400
Mar 7, 20253,565.003,628.003,511.003,520.003,503.643,200,400
Mar 6, 20253,623.003,710.003,603.003,693.003,675.833,273,100
Mar 5, 20253,725.003,732.003,545.003,650.003,633.036,136,500
Mar 4, 20253,732.003,788.003,660.003,765.003,747.503,340,100
Mar 3, 20253,809.003,809.003,645.003,802.003,784.335,091,100
Feb 28, 20253,662.003,745.003,626.003,701.003,683.793,898,700
Feb 27, 20253,740.003,799.003,695.003,732.003,714.652,610,600
Feb 26, 20253,947.003,947.003,710.003,723.003,705.694,503,400
Feb 25, 20254,051.004,054.003,955.003,968.003,949.553,717,600
Feb 21, 20253,920.004,100.003,911.004,081.004,062.033,880,100
Feb 20, 20253,890.003,936.003,838.003,882.003,863.951,610,300
Feb 19, 20253,907.003,938.003,872.003,913.003,894.811,734,800
Feb 18, 20253,830.003,907.003,813.003,892.003,873.911,852,500
Feb 17, 20253,825.003,857.003,811.003,822.003,804.231,226,400
Feb 14, 20253,816.003,845.003,798.003,825.003,807.221,222,900
Feb 13, 20253,834.003,879.003,804.003,815.003,797.271,862,200
Feb 12, 20253,824.003,836.003,728.003,836.003,818.171,960,700
Feb 10, 20253,793.003,845.003,770.003,819.003,801.251,480,600
Feb 7, 20253,850.003,855.003,760.003,784.003,766.412,489,800
Feb 6, 20253,788.003,923.003,770.003,896.003,877.892,855,400
Feb 5, 20253,671.003,759.003,667.003,740.003,722.612,467,000
Feb 4, 20253,628.003,681.003,597.003,630.003,613.131,975,200
Feb 3, 20253,499.003,619.003,470.003,569.003,552.412,191,500
Jan 31, 20253,590.003,634.003,538.003,557.003,540.461,765,000
Jan 30, 20253,570.003,629.003,445.003,590.003,573.313,984,400
Jan 29, 20253,482.003,508.003,433.003,433.003,417.041,806,000
Jan 28, 20253,304.003,508.003,301.003,481.003,464.821,860,000
Jan 27, 20253,416.003,431.003,358.003,360.003,344.381,379,300
Jan 24, 20253,374.003,423.003,373.003,407.003,391.161,850,500
Jan 23, 20253,332.003,372.003,308.003,308.003,292.621,546,700
Jan 22, 20253,309.003,328.003,283.003,290.003,274.711,203,000
Jan 21, 20253,345.003,355.003,270.003,307.003,291.631,059,700
Jan 20, 20253,336.003,337.003,283.003,283.003,267.74763,000
Jan 17, 20253,320.003,328.003,226.003,280.003,264.751,364,900
Jan 16, 20253,417.003,417.003,346.003,346.003,330.45978,000
Jan 15, 20253,319.003,406.003,311.003,357.003,341.391,288,200
Jan 14, 20253,350.003,355.003,278.003,292.003,276.701,190,200
Jan 10, 20253,345.003,357.003,312.003,337.003,321.49751,200
Jan 9, 20253,381.003,405.003,311.003,368.003,352.341,054,400
Jan 8, 20253,371.003,414.003,307.003,378.003,362.301,292,700
Jan 7, 20253,412.003,438.003,379.003,398.003,382.20870,000
Jan 6, 20253,474.003,481.003,352.003,371.003,355.331,334,700
Dec 30, 20243,500.003,516.003,473.003,474.003,457.85971,800
Dec 27, 20243,450.003,495.003,435.003,487.003,470.79886,300
Dec 26, 20243,407.003,430.003,397.003,420.003,404.10721,000
Dec 25, 20243,427.003,431.003,372.003,404.003,388.18655,800
Dec 24, 20243,441.003,445.003,393.003,431.003,415.05556,700
Dec 23, 20243,410.003,451.003,404.003,415.003,399.12738,100
Dec 20, 20243,447.003,467.003,395.003,401.003,385.191,307,000
Dec 19, 20243,397.003,464.003,391.003,437.003,421.021,130,000
Dec 18, 20243,536.003,548.003,433.003,433.003,417.041,589,500
Dec 17, 20243,508.003,553.003,480.003,518.003,501.651,486,700
Dec 16, 20243,420.003,451.003,365.003,438.003,422.021,702,200
Dec 13, 20243,519.003,568.003,421.003,444.003,427.992,469,400
Dec 12, 20243,600.003,611.003,545.003,578.003,561.371,188,800
Dec 11, 20243,508.003,545.003,479.003,539.003,522.551,078,300
Dec 10, 20243,486.003,545.003,388.003,535.003,518.572,000,500
Dec 9, 20243,530.003,539.003,481.003,499.003,482.73993,100
Dec 6, 20243,515.003,548.003,445.003,490.003,473.781,143,800
Dec 5, 20243,566.003,602.003,509.003,551.003,534.491,610,200
Dec 4, 20243,508.003,608.003,476.003,548.003,531.511,092,500
Dec 3, 20243,498.003,553.003,492.003,518.003,501.651,012,100
Dec 2, 20243,513.003,527.003,475.003,510.003,493.68874,400
Nov 29, 20243,518.003,524.003,466.003,506.003,489.70849,200
Nov 28, 20243,458.003,534.003,425.003,519.003,502.64752,700
Nov 27, 20243,428.003,489.003,422.003,473.003,456.851,105,300
Nov 26, 20243,409.003,448.003,360.003,410.003,394.151,467,200
Nov 25, 20243,429.003,466.003,400.003,439.003,423.011,920,700
Nov 22, 20243,390.003,437.003,367.003,407.003,391.161,029,300
Nov 21, 20243,352.003,427.003,351.003,402.003,386.191,811,200
Nov 20, 20243,400.003,412.003,359.003,382.003,366.281,996,000
Nov 19, 20243,508.003,512.003,315.003,332.003,316.513,759,000
Nov 18, 20243,574.003,591.003,461.003,468.003,451.882,006,000
Nov 15, 20243,599.003,649.003,567.003,578.003,561.373,083,000
Nov 14, 20243,434.003,549.003,426.003,544.003,527.522,698,800
Nov 13, 20243,230.003,454.003,216.003,440.003,424.013,189,300
Nov 12, 20243,347.003,349.003,229.003,241.003,225.931,446,700
Nov 11, 20243,253.003,312.003,210.003,307.003,291.631,646,900
Nov 8, 20243,166.003,255.003,140.003,237.003,221.951,995,200
Nov 7, 20243,140.003,155.003,086.003,102.003,087.581,674,000
Nov 6, 20243,096.003,195.003,080.003,157.003,142.322,495,100
Nov 5, 20243,042.003,112.003,015.003,112.003,097.531,945,500
Nov 1, 20243,013.003,077.003,010.003,039.003,024.872,152,200
Oct 31, 20243,110.003,145.003,031.003,062.003,047.774,156,800
Oct 30, 20243,252.003,309.003,105.003,141.003,126.408,896,500
Oct 29, 20243,311.003,379.003,287.003,322.003,306.562,310,300
Oct 28, 20243,206.003,349.003,196.003,325.003,309.541,637,000
Oct 25, 20243,233.003,234.003,176.003,193.003,178.16770,000
Oct 24, 20243,198.003,240.003,170.003,235.003,219.96884,200
Oct 23, 20243,234.003,245.003,202.003,208.003,193.09726,800
Oct 22, 20243,285.003,292.003,223.003,242.003,226.93892,700
Oct 21, 20243,251.003,284.003,233.003,278.003,262.76679,900
Oct 18, 20243,249.003,283.003,235.003,238.003,222.95693,400
Oct 17, 20243,236.003,259.003,202.003,250.003,234.891,115,900
Oct 16, 20243,206.003,244.003,187.003,217.003,202.041,051,900
Oct 15, 20243,253.003,276.003,233.003,255.003,239.871,082,900
Oct 11, 20243,218.003,233.003,198.003,218.003,203.041,176,700
Oct 10, 20243,220.003,234.003,191.003,198.003,183.131,211,900
Oct 9, 20243,300.003,300.003,202.003,222.003,207.021,765,400
Oct 8, 20243,280.003,316.003,227.003,251.003,235.892,509,000
Oct 7, 20243,349.003,360.003,287.003,350.003,334.431,690,500
Oct 4, 20243,347.003,404.003,267.003,285.003,269.731,367,500
Oct 3, 20243,358.003,362.003,283.003,335.003,319.501,063,800
Oct 2, 20243,290.003,315.003,232.003,259.003,243.851,411,800
Oct 1, 20243,363.003,394.003,324.003,348.003,332.441,271,400
Sep 30, 20243,283.003,350.003,276.003,328.003,312.532,204,300
Sep 27, 2024 18 Dividend
Sep 27, 20243,419.003,463.003,413.003,455.003,438.941,599,100
Sep 26, 20243,397.003,470.003,369.003,421.003,387.182,054,100
Sep 25, 20243,363.003,383.003,284.003,302.003,269.361,652,800
Sep 24, 20243,305.003,395.003,277.003,351.003,317.871,416,300
Sep 20, 20243,315.003,332.003,272.003,301.003,268.372,006,700
Sep 19, 20243,252.003,288.003,244.003,269.003,236.681,069,100
Sep 18, 20243,225.003,252.003,188.003,206.003,174.311,096,400
Sep 17, 20243,225.003,246.003,162.003,226.003,194.111,270,600
Sep 13, 20243,309.003,322.003,182.003,221.003,189.161,662,200
Sep 12, 20243,321.003,366.003,303.003,343.003,309.951,473,400
Sep 11, 20243,297.003,360.003,198.003,215.003,183.221,690,400
Sep 10, 20243,290.003,345.003,256.003,319.003,286.191,575,200
Sep 9, 20243,173.003,259.003,169.003,231.003,199.061,095,200
Sep 6, 20243,267.003,319.003,207.003,243.003,210.941,729,500
Sep 5, 20243,111.003,207.003,100.003,180.003,148.561,326,700
Sep 4, 20243,134.003,198.003,120.003,166.003,134.701,463,400
Sep 3, 20243,212.003,274.003,211.003,274.003,241.63986,600
Sep 2, 20243,213.003,219.003,177.003,204.003,172.331,137,400
Aug 30, 20243,136.003,185.003,113.003,173.003,141.631,650,300
Aug 29, 20243,101.003,129.003,077.003,103.003,072.32917,100
Aug 28, 20243,054.003,152.003,030.003,141.003,109.951,219,600
Aug 27, 20243,045.003,078.003,024.003,064.003,033.711,197,800
Aug 26, 20243,040.003,063.002,953.503,063.003,032.722,247,300
Aug 23, 20243,150.003,179.002,888.503,069.003,038.662,704,900
Aug 22, 20243,137.003,219.003,133.003,181.003,149.55848,100
Aug 21, 20243,090.003,189.003,070.003,168.003,136.68888,700
Aug 20, 20243,120.003,175.003,097.003,125.003,094.111,359,800
Aug 19, 20243,093.003,156.003,060.003,080.003,049.551,745,500
Aug 16, 20243,062.003,074.003,001.003,053.003,022.82981,400
Aug 15, 20242,979.503,037.002,963.002,982.502,953.021,290,000
Aug 14, 20242,929.003,022.002,915.502,982.002,952.521,142,100
Aug 13, 20242,895.502,958.502,881.502,956.002,926.781,243,000
Aug 9, 20242,825.502,936.502,820.502,900.002,871.331,751,600
Aug 8, 20242,799.502,893.002,744.502,807.002,779.251,520,200
Aug 7, 20242,690.002,907.502,672.002,836.502,808.462,211,400
Aug 6, 20242,500.002,800.002,500.002,790.002,762.424,279,300
Aug 5, 20242,665.502,668.502,348.502,356.002,332.712,793,800
Aug 2, 20242,930.002,948.002,839.002,848.502,820.341,811,800
Aug 1, 20243,137.003,152.003,028.003,048.003,017.871,344,300
Jul 31, 20243,121.003,205.003,061.003,202.003,170.351,928,500
Jul 30, 20243,101.003,166.003,050.003,152.003,120.843,631,700
Jul 29, 20243,009.003,143.003,007.003,132.003,101.042,057,700
Jul 26, 20242,998.503,013.002,953.002,968.002,938.661,434,300
Jul 25, 20243,064.003,064.002,970.002,990.002,960.442,092,600
Jul 24, 20243,108.003,130.003,077.003,108.003,077.271,149,500
Jul 23, 20243,110.003,117.003,075.003,115.003,084.211,009,600
Jul 22, 20243,175.003,186.003,089.003,114.003,083.221,280,100
Jul 19, 20243,199.003,246.003,136.003,174.003,142.621,453,300
Jul 18, 20243,238.003,270.003,205.003,206.003,174.311,141,100
Jul 17, 20243,301.003,315.003,254.003,284.003,251.531,339,100
Jul 16, 20243,317.003,340.003,291.003,305.003,272.331,437,700
Jul 12, 20243,229.003,290.003,201.003,276.003,243.611,267,800
Jul 11, 20243,210.003,297.003,204.003,297.003,264.411,587,800
Jul 10, 20243,207.003,218.003,172.003,218.003,186.191,440,000
Jul 9, 20243,179.003,235.003,151.003,228.003,196.091,361,000
Jul 8, 20243,102.003,160.003,080.003,141.003,109.951,283,700
Jul 5, 20243,081.003,188.003,061.003,108.003,077.272,008,600
Jul 4, 20243,100.003,111.003,065.003,081.003,050.54767,900
Jul 3, 20243,090.003,129.003,085.003,095.003,064.40989,700
Jul 2, 20243,040.003,103.003,039.003,098.003,067.371,345,500
Jul 1, 20243,060.003,065.003,016.003,032.003,002.03799,300
Jun 28, 20243,079.003,093.003,012.003,033.003,003.021,455,000
Jun 27, 20243,012.003,042.003,002.003,036.003,005.991,382,600
Jun 26, 20243,041.003,055.003,004.003,055.003,024.802,096,200
Jun 25, 20243,011.003,042.003,002.003,029.002,999.061,880,400
Jun 24, 20242,900.002,947.502,890.502,941.502,912.421,156,200
Jun 21, 20242,932.002,954.002,886.502,915.002,886.181,767,600
Jun 20, 20242,907.002,956.502,907.002,930.002,901.031,436,900
Jun 19, 20242,937.002,944.002,886.002,907.002,878.261,025,800
Jun 18, 20242,885.002,925.502,878.502,894.502,865.891,248,300
Jun 17, 20242,850.002,871.002,837.002,857.502,829.25987,400
Jun 14, 20242,816.502,877.002,800.502,876.502,848.062,076,600
Jun 13, 20242,870.002,884.002,843.002,845.002,816.871,685,500
Jun 12, 20242,890.502,893.502,830.002,832.502,804.502,261,000
Jun 11, 20242,959.502,965.502,881.002,915.002,886.182,101,000
Jun 10, 20242,965.502,989.502,932.002,976.502,947.071,527,900
Jun 7, 20243,000.003,013.002,977.003,000.002,970.341,220,900
Jun 6, 20243,051.003,052.002,976.503,010.002,980.241,997,800
Jun 5, 20243,035.003,060.003,017.003,060.003,029.752,510,700
Jun 4, 20242,974.003,056.002,969.503,021.002,991.132,806,100
Jun 3, 20242,912.002,975.002,906.502,972.002,942.622,706,300
May 31, 20242,825.002,905.002,819.002,900.002,871.334,551,500
May 30, 20242,759.002,805.002,742.502,790.502,762.912,388,100
May 29, 20242,688.002,743.002,688.002,730.002,703.011,627,800
May 28, 20242,700.002,719.502,676.002,683.002,656.481,025,600
May 27, 20242,695.002,719.502,688.502,716.502,689.641,275,200
May 24, 20242,710.002,714.502,684.002,698.002,671.331,104,900
May 23, 20242,702.002,706.502,661.502,690.502,663.901,261,500
May 22, 20242,666.502,670.002,634.002,652.002,625.781,228,800
May 21, 20242,750.002,754.002,682.002,687.002,660.441,070,200
May 20, 20242,719.002,744.002,696.502,729.502,702.521,021,700
May 17, 20242,765.002,790.002,728.502,739.502,712.421,722,900
May 16, 20242,704.002,765.002,679.502,757.002,729.741,886,300
May 15, 20242,732.502,742.502,654.002,675.002,648.561,303,800
May 14, 20242,695.002,757.002,688.502,731.002,704.001,885,600
May 13, 20242,686.002,709.502,652.002,658.502,632.221,761,000
May 10, 20242,636.002,746.002,581.002,669.502,643.113,661,900
May 9, 20242,620.502,658.502,611.502,645.502,619.351,763,500
May 8, 20242,640.002,657.502,595.002,595.002,569.351,310,500
May 7, 20242,620.002,677.502,601.002,669.502,643.112,009,100
May 2, 20242,596.502,599.502,550.502,594.002,568.361,151,200
May 1, 20242,599.002,616.502,570.002,605.002,579.251,494,400
Apr 30, 20242,651.002,663.502,590.002,621.502,595.581,897,300
Apr 26, 20242,628.002,656.002,596.002,619.502,593.602,204,200
Apr 25, 20242,611.502,680.502,602.002,622.502,596.573,473,700
Apr 24, 20242,510.002,585.502,490.002,562.502,537.171,868,000
Apr 23, 20242,510.002,524.002,473.002,484.502,459.941,562,500

Related Tickers

9766.T Konami Group Corporation
19,785.00
-0.45%
 
9684.T Square Enix Holdings Co., Ltd.
7,260.00
+1.07%
 
6460.T Sega Sammy Holdings Inc.
2,822.00
+0.48%
 
3932.T Akatsuki Inc.
3,405.00
+1.79%
 
3659.T NEXON Co., Ltd.
2,170.00
+2.45%
 
7NX.MU NEXON Co Ltd
12.90
-0.77%
 
225570.KQ Nat Games Co.,Ltd.
12,790.00
+1.03%
 
7974.T Nintendo Co., Ltd.
10,395.00
+2.16%
 
7NX.BE NEXON Co Ltd
13.00
-0.76%
 
RYU.F Sega Sammy Holdings Inc.
17.23
+0.12%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.