UK markets close in 1 hour 6 minutes

Capcom Co., Ltd. (CCOEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
10.25-0.08 (-0.77%)
As of 08:21AM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202410.2510.2510.2510.2510.25568
17 Jul 202410.3510.3510.2010.3210.32348,200
16 Jul 202410.3910.4410.3710.4410.4475,300
15 Jul 202410.3010.4010.3010.3210.324,800
12 Jul 202410.5510.5510.2910.3310.3310,300
11 Jul 202410.3110.3110.2210.2410.245,600
10 Jul 20249.999.999.959.999.999,700
09 Jul 20249.939.969.939.939.938,100
08 Jul 20249.789.989.719.719.717,600
05 Jul 20249.619.689.609.649.648,900
03 Jul 20249.529.589.529.589.581,900
02 Jul 20249.559.599.519.539.5312,900
01 Jul 20249.389.479.309.309.3010,200
28 Jun 20249.359.489.289.419.412,000
27 Jun 20249.439.469.399.399.394,200
26 Jun 20249.419.499.419.439.433,400
25 Jun 20249.439.479.419.479.4716,100
24 Jun 20249.229.389.189.359.3545,900
21 Jun 20249.109.109.069.079.078,300
20 Jun 20249.159.169.109.169.168,300
18 Jun 20249.019.299.019.219.2114,100
17 Jun 20249.049.078.969.079.0711,000
14 Jun 20248.809.038.808.818.818,900
13 Jun 20248.979.188.979.029.0210,600
12 Jun 20249.359.359.019.019.0116,000
11 Jun 20249.189.239.179.239.238,700
10 Jun 20249.449.489.439.479.476,600
07 Jun 20249.539.569.509.509.505,000
06 Jun 20249.599.629.579.629.625,600
05 Jun 20249.609.839.609.809.808,000
04 Jun 20249.509.719.509.689.6850,100
03 Jun 20249.389.429.389.419.4110,300
31 May 20249.129.289.129.229.2217,700
30 May 20248.858.928.838.888.8833,500
29 May 20248.618.738.618.728.7234,100
28 May 20248.548.548.508.508.5011,700
24 May 20248.638.638.538.558.557,100
23 May 20248.808.808.418.448.4424,800
22 May 20248.668.668.388.398.3910,300
21 May 20248.568.628.558.568.5615,900
20 May 20248.658.918.638.848.849,700
17 May 20248.788.788.618.778.775,600
16 May 20248.818.838.768.768.766,300
15 May 20248.758.758.578.658.6511,600
14 May 20248.818.818.578.748.7430,800
13 May 20248.508.508.228.488.4819,400
10 May 20248.708.748.498.498.4914,300
09 May 20248.558.708.528.528.5231,500
08 May 20248.568.568.318.348.3411,000
07 May 20248.598.628.568.568.5633,300
06 May 20248.528.558.468.498.4912,800
03 May 20248.428.508.428.458.4513,800
02 May 20248.358.408.318.408.4012,200
01 May 20248.238.278.188.238.233,600
30 Apr 20248.408.408.228.228.2211,800
29 Apr 20248.318.428.318.378.3737,700
26 Apr 20248.608.608.288.298.2919,300
25 Apr 20248.598.598.148.388.3837,000
24 Apr 20248.458.458.168.198.1918,600
23 Apr 20247.988.047.958.018.0126,100
22 Apr 20248.068.118.058.098.0921,700
19 Apr 20248.258.257.997.997.994,700
18 Apr 20248.508.508.338.348.346,700
17 Apr 20248.408.528.328.328.327,200
16 Apr 20248.348.508.308.508.5015,300
15 Apr 20248.608.608.428.438.4312,300
12 Apr 20248.558.608.528.538.536,700
11 Apr 20248.698.698.568.638.6321,900
10 Apr 20248.808.808.528.528.525,700
09 Apr 20249.109.108.768.768.762,500
08 Apr 20249.269.268.949.139.1343,900
05 Apr 20248.999.008.759.009.009,600
05 Apr 20242:1 Stock split
04 Apr 20248.849.028.758.758.7520,000
03 Apr 20249.049.229.049.109.103,400
02 Apr 20249.339.389.159.259.2524,800
01 Apr 20248.949.738.949.739.7310,600
28 Mar 20248.979.478.769.029.026,800
27 Mar 20249.7610.019.719.769.767,800
26 Mar 20249.639.939.639.889.884,800
25 Mar 20249.9610.049.969.979.9716,800
22 Mar 202410.4010.5710.4010.5210.525,200
21 Mar 202410.0010.2410.0010.2310.233,000
20 Mar 202410.7310.7310.3010.3310.335,600
19 Mar 202410.4010.4210.3310.4210.4215,600
18 Mar 202410.1910.4210.1910.3410.344,800
15 Mar 202410.0010.009.939.999.996,400
14 Mar 202410.1410.2710.0110.0110.017,000
13 Mar 202410.1510.159.989.989.9824,600
12 Mar 202410.5010.5010.2710.3010.303,400
11 Mar 202410.3110.3910.3110.3310.335,600
08 Mar 202410.0110.3210.0110.1410.146,800
07 Mar 202410.5010.5010.3610.4010.406,400
06 Mar 202410.5110.5110.4110.4810.486,200
05 Mar 20249.929.929.869.879.877,800
04 Mar 202410.0510.059.889.889.884,600
01 Mar 202410.1210.1210.0110.0910.0912,800
29 Feb 202410.0010.1310.0010.0510.0515,000
28 Feb 20249.939.939.919.919.914,000
27 Feb 20249.949.999.949.999.996,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...