UK markets closed

Capcom Co., Ltd. (9697.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,619.50-3.00 (-0.11%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,628.002,656.002,596.002,619.502,619.502,204,200
25 Apr 20242,611.502,680.502,602.002,622.502,622.503,473,700
24 Apr 20242,510.002,585.502,490.002,562.502,562.501,868,000
23 Apr 20242,510.002,524.002,473.002,484.502,484.501,562,500
22 Apr 20242,504.002,530.002,487.502,509.502,509.501,706,900
19 Apr 20242,566.502,575.002,456.502,487.502,487.503,960,900
18 Apr 20242,623.002,646.002,600.002,616.002,616.001,380,400
17 Apr 20242,637.502,637.502,571.002,598.002,598.001,562,400
16 Apr 20242,598.002,658.502,585.502,642.502,642.501,565,500
15 Apr 20242,650.502,664.002,610.502,640.502,640.502,073,800
12 Apr 20242,646.002,709.002,637.502,676.002,676.002,169,000
11 Apr 20242,618.002,661.002,618.002,653.502,653.501,968,200
10 Apr 20242,700.002,700.002,648.002,664.002,664.001,628,500
09 Apr 20242,702.002,718.502,682.002,704.002,704.001,877,700
08 Apr 20242,750.002,752.502,718.002,734.502,734.501,184,600
05 Apr 20242,731.502,752.002,700.502,722.002,722.001,510,400
04 Apr 20242,805.002,822.002,727.502,733.002,733.001,753,300
03 Apr 20242,727.002,865.002,726.502,760.002,760.004,316,500
02 Apr 20242,771.002,778.502,671.502,729.502,729.502,743,900
01 Apr 20242,830.002,835.002,766.002,800.002,800.001,667,500
29 Mar 20242,814.002,826.502,766.002,782.502,782.501,453,500
28 Mar 20242,951.502,959.002,819.002,826.002,826.002,167,300
28 Mar 202421.5 Dividend
28 Mar 20242:1 Stock split
27 Mar 20242,919.002,991.002,905.502,963.002,941.502,448,800
26 Mar 20242,919.502,982.502,900.502,965.502,943.982,633,600
25 Mar 20243,205.003,213.003,005.003,010.502,988.663,726,600
22 Mar 20243,092.503,213.003,079.003,194.003,170.823,011,600
21 Mar 20243,194.003,194.003,086.003,091.503,069.072,411,000
19 Mar 20243,036.503,123.003,034.003,123.003,100.341,328,800
18 Mar 20242,970.003,088.002,966.003,072.003,049.712,567,600
15 Mar 20242,980.502,997.002,950.002,968.002,946.462,261,600
14 Mar 20242,972.503,014.502,935.503,014.502,992.632,139,800
13 Mar 20243,047.503,047.502,966.502,976.002,954.411,879,400
12 Mar 20243,018.003,056.502,995.003,056.503,034.321,800,600
11 Mar 20243,024.003,079.002,998.003,066.003,043.751,682,000
08 Mar 20243,071.003,079.502,999.503,017.502,995.602,031,400
07 Mar 20243,110.003,111.503,030.503,084.003,061.624,716,200
06 Mar 20242,905.002,983.002,884.502,983.002,961.351,981,200
05 Mar 20242,986.003,006.502,935.502,981.002,959.371,133,000
04 Mar 20243,020.003,039.002,978.502,986.002,964.331,112,800
01 Mar 20243,030.503,043.002,997.003,025.003,003.05954,000
29 Feb 20242,987.503,025.002,979.503,014.502,992.632,577,200
28 Feb 20242,995.003,044.502,969.003,007.502,985.681,583,000
27 Feb 20242,971.003,032.002,968.003,005.502,983.691,900,000
26 Feb 20242,975.002,999.502,940.002,975.002,953.411,378,600
22 Feb 20242,989.002,997.502,963.502,979.002,957.381,215,600
21 Feb 20242,930.002,990.502,905.502,989.002,967.311,400,400
20 Feb 20242,921.502,939.502,891.502,938.502,917.181,314,400
19 Feb 20242,975.502,986.502,914.002,915.002,893.851,229,600
16 Feb 20242,993.503,034.502,972.502,990.002,968.301,850,600
15 Feb 20242,975.003,003.002,948.502,980.502,958.871,521,800
14 Feb 20242,830.002,947.002,829.502,942.502,921.151,984,400
13 Feb 20242,860.502,876.502,831.002,868.502,847.691,346,200
09 Feb 20242,824.002,860.002,806.502,821.502,801.031,147,000
08 Feb 20242,855.002,909.502,829.002,839.502,818.902,214,200
07 Feb 20242,883.002,904.002,798.002,817.002,796.561,664,600
06 Feb 20242,865.002,874.002,822.002,855.002,834.281,957,800
05 Feb 20242,901.502,922.002,821.502,841.002,820.392,026,000
02 Feb 20242,875.502,934.002,829.502,878.002,857.125,445,600
01 Feb 20242,775.002,829.002,725.502,758.002,737.996,222,400
31 Jan 20242,740.502,822.502,726.002,822.502,802.022,706,800
30 Jan 20242,779.502,797.002,755.002,781.502,761.321,963,400
29 Jan 20242,758.502,789.002,754.502,766.502,746.431,483,000
26 Jan 20242,766.502,786.502,740.002,752.502,732.531,542,600
25 Jan 20242,784.502,805.002,745.502,786.502,766.281,641,400
24 Jan 20242,807.502,835.002,772.002,774.502,754.372,715,400
23 Jan 20242,832.002,860.502,807.002,819.002,798.542,424,800
22 Jan 20242,750.002,817.002,750.002,813.002,792.592,797,200
19 Jan 20242,746.502,771.502,728.502,734.002,714.162,427,200
18 Jan 20242,640.502,707.002,625.002,687.002,667.502,514,000
17 Jan 20242,723.502,725.002,654.502,661.502,642.193,032,800
16 Jan 20242,743.002,748.502,659.502,687.502,668.003,058,600
15 Jan 20242,767.002,768.502,738.002,752.002,732.03583,600
12 Jan 20242,715.002,746.502,682.502,731.002,711.183,755,200
11 Jan 20242,670.002,684.502,640.002,673.502,654.103,580,200
10 Jan 20242,528.002,663.502,525.002,642.002,622.837,746,400
09 Jan 20242,460.002,508.002,433.502,508.002,489.804,389,000
05 Jan 20242,401.002,438.502,391.002,401.502,384.074,101,000
04 Jan 20242,274.502,387.502,255.002,379.002,361.743,045,800
29 Dec 20232,282.502,292.502,263.002,278.002,261.471,432,600
28 Dec 20232,295.002,300.002,270.002,293.002,276.36750,600
27 Dec 20232,250.502,302.002,250.002,297.502,280.832,118,400
26 Dec 20232,270.502,280.502,250.002,256.002,239.631,203,200
25 Dec 20232,275.002,291.002,259.002,273.002,256.511,296,200
22 Dec 20232,300.002,303.502,236.002,245.502,229.212,808,200
21 Dec 20232,281.002,301.002,270.002,282.502,265.942,207,800
20 Dec 20232,349.502,349.502,297.502,297.502,280.832,270,800
19 Dec 20232,294.502,337.002,272.502,326.502,309.622,674,400
18 Dec 20232,300.002,319.502,268.002,275.002,258.492,466,000
15 Dec 20232,256.502,319.502,251.502,309.002,292.253,647,400
14 Dec 20232,332.502,337.502,226.002,265.502,249.064,301,000
13 Dec 20232,352.002,355.002,316.002,331.002,314.093,345,600
12 Dec 20232,417.002,427.502,351.002,357.502,340.391,893,200
11 Dec 20232,401.002,423.002,376.002,406.502,389.042,488,800
08 Dec 20232,490.002,508.002,400.502,414.002,396.484,287,600
07 Dec 20232,444.002,499.502,432.502,483.502,465.482,143,400
06 Dec 20232,427.502,464.502,421.002,457.502,439.672,042,200
05 Dec 20232,417.502,440.002,404.002,413.502,395.991,374,800
04 Dec 20232,474.502,474.502,427.502,430.502,412.861,345,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...