Mail

CCOEY - Capcom Co., Ltd.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	20.64	20.99	20.57	20.63	20.63	3,000
01 Jun 2023	20.20	20.25	20.09	20.25	20.25	5,000
31 May 2023	19.25	19.42	19.25	19.41	19.41	5,200
30 May 2023	19.28	19.28	19.13	19.19	19.19	6,300
26 May 2023	19.67	19.78	19.61	19.61	19.61	4,800
25 May 2023	19.45	19.53	19.43	19.51	19.51	2,300
24 May 2023	19.98	19.99	19.93	19.99	19.99	1,500
23 May 2023	20.02	20.11	20.01	20.01	20.01	17,200
22 May 2023	20.57	20.57	20.25	20.32	20.32	2,900
19 May 2023	20.01	20.29	20.01	20.29	20.29	20,500
18 May 2023	19.65	19.65	19.56	19.56	19.56	5,500
17 May 2023	19.46	19.53	19.44	19.49	19.49	4,500
16 May 2023	19.67	19.67	19.52	19.54	19.54	1,200
15 May 2023	19.51	19.51	19.19	19.27	19.27	2,500
12 May 2023	19.84	19.85	19.75	19.77	19.77	3,100
11 May 2023	19.67	19.67	19.35	19.35	19.35	1,200
10 May 2023	19.90	19.90	19.40	19.45	19.45	1,000
09 May 2023	19.36	19.65	19.36	19.65	19.65	10,300
08 May 2023	19.28	19.36	19.28	19.32	19.32	7,500
05 May 2023	19.20	19.29	19.12	19.23	19.23	3,900
04 May 2023	19.16	19.18	19.12	19.13	19.13	2,700
03 May 2023	18.99	19.08	18.93	19.08	19.08	5,200
02 May 2023	18.70	18.80	18.70	18.80	18.80	1,800
01 May 2023	18.75	18.75	18.62	18.62	18.62	2,000
28 Apr 2023	18.70	18.75	18.69	18.75	18.75	1,300
27 Apr 2023	18.88	18.95	18.84	18.95	18.95	3,100
26 Apr 2023	18.58	18.58	18.58	18.58	18.58	600
25 Apr 2023	18.54	18.54	18.54	18.54	18.54	800
24 Apr 2023	18.23	18.26	18.23	18.26	18.26	1,900
21 Apr 2023	18.40	18.40	18.32	18.36	18.36	3,500
20 Apr 2023	18.31	18.31	18.00	18.00	18.00	2,200
19 Apr 2023	18.63	18.63	18.63	18.63	18.63	400
18 Apr 2023	19.37	19.37	18.89	19.07	19.07	7,700
17 Apr 2023	17.50	17.54	17.47	17.54	17.54	1,300
14 Apr 2023	17.83	17.83	17.81	17.81	17.81	1,200
13 Apr 2023	17.91	17.94	17.91	17.94	17.94	1,400
12 Apr 2023	17.50	17.50	17.50	17.50	17.50	500
11 Apr 2023	17.53	17.54	17.51	17.51	17.51	1,000
10 Apr 2023	17.51	17.72	17.51	17.70	17.70	3,600
06 Apr 2023	17.58	17.72	17.54	17.54	17.54	2,000
05 Apr 2023	17.99	17.99	17.87	17.87	17.87	1,700
04 Apr 2023	17.76	17.94	17.76	17.87	17.87	2,800
03 Apr 2023	18.19	18.20	18.16	18.18	18.18	2,900
31 Mar 2023	17.86	17.87	17.83	17.85	17.85	1,800
30 Mar 2023	17.84	17.84	17.83	17.83	17.83	1,100
29 Mar 2023	18.01	18.05	18.01	18.03	18.03	2,000
28 Mar 2023	17.90	17.90	17.70	17.70	17.70	4,900
27 Mar 2023	17.96	17.96	17.77	17.78	17.78	3,100
24 Mar 2023	17.99	17.99	17.85	17.96	17.96	1,800
23 Mar 2023	17.88	17.98	17.84	17.92	17.92	4,500
22 Mar 2023	17.64	17.75	17.64	17.71	17.71	3,700
21 Mar 2023	17.44	17.53	17.43	17.53	17.53	4,400
20 Mar 2023	17.38	17.45	17.38	17.45	17.45	6,400
17 Mar 2023	17.00	17.39	17.00	17.39	17.39	3,400
16 Mar 2023	16.61	16.87	16.51	16.83	16.83	3,100
15 Mar 2023	16.02	16.02	15.97	16.01	16.01	3,700
14 Mar 2023	16.39	16.39	16.29	16.29	16.29	3,300
13 Mar 2023	16.41	16.41	16.39	16.39	16.39	2,700
10 Mar 2023	16.24	16.27	16.16	16.16	16.16	5,000
09 Mar 2023	16.32	16.32	16.17	16.18	16.18	6,500
08 Mar 2023	16.21	16.21	16.15	16.21	16.21	2,000
07 Mar 2023	16.18	16.21	15.98	15.98	15.98	4,400
06 Mar 2023	16.19	16.19	16.14	16.14	16.14	2,700
03 Mar 2023	15.90	16.06	15.90	16.03	16.03	3,100
02 Mar 2023	15.93	16.05	15.85	16.05	16.05	15,000
01 Mar 2023	15.86	15.89	15.78	15.78	15.78	1,500
28 Feb 2023	15.66	15.77	15.66	15.77	15.77	3,300
27 Feb 2023	15.68	15.68	15.64	15.65	15.65	3,400
24 Feb 2023	16.11	16.11	15.92	16.00	16.00	3,000
23 Feb 2023	16.40	16.49	16.35	16.44	16.44	2,300
22 Feb 2023	16.42	16.44	16.35	16.35	16.35	1,800
21 Feb 2023	16.69	16.69	16.58	16.64	16.64	2,000
17 Feb 2023	16.87	16.93	16.87	16.93	16.93	2,700
16 Feb 2023	16.64	16.78	16.64	16.73	16.73	2,300
15 Feb 2023	16.38	16.38	16.28	16.31	16.31	2,100
14 Feb 2023	16.30	16.61	16.30	16.57	16.57	5,100
13 Feb 2023	16.00	16.07	16.00	16.03	16.03	4,400
10 Feb 2023	16.33	16.33	16.23	16.28	16.28	3,600
09 Feb 2023	16.12	16.17	15.98	15.99	15.99	2,100
08 Feb 2023	15.93	15.95	15.90	15.93	15.93	3,000
07 Feb 2023	15.71	15.90	15.70	15.86	15.86	5,200
06 Feb 2023	15.78	15.78	15.67	15.68	15.68	2,100
03 Feb 2023	16.24	16.31	16.12	16.12	16.12	2,000
02 Feb 2023	16.61	16.67	16.54	16.60	16.60	3,700
01 Feb 2023	16.02	16.07	15.95	16.07	16.07	3,300
31 Jan 2023	15.97	16.18	15.97	16.18	16.18	3,300
30 Jan 2023	15.88	15.95	15.75	15.75	15.75	6,100
27 Jan 2023	15.78	15.96	15.78	15.96	15.96	12,500
26 Jan 2023	16.23	16.23	16.09	16.10	16.10	900
25 Jan 2023	16.19	16.23	16.17	16.23	16.23	1,000
24 Jan 2023	15.87	16.02	15.85	16.02	16.02	1,800
23 Jan 2023	15.73	15.82	15.73	15.78	15.78	3,100
20 Jan 2023	15.55	15.76	15.54	15.76	15.76	7,000
19 Jan 2023	15.97	16.06	15.97	16.06	16.06	12,700
18 Jan 2023	16.02	16.02	15.96	15.99	15.99	2,700
17 Jan 2023	15.75	15.99	15.75	15.88	15.88	2,300
13 Jan 2023	15.49	15.49	15.46	15.46	15.46	500
12 Jan 2023	15.51	15.70	15.51	15.70	15.70	6,200
11 Jan 2023	15.50	15.55	15.46	15.47	15.47	10,400
10 Jan 2023	15.47	15.47	15.37	15.45	15.45	3,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...