Capcom Ltd (OP: CCOEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	11.45	11.49	11.39	11.43	29,342	-0.05(-0.44%)
Mar 10, 2025	11.51	11.53	11.39	11.48	31,302	-0.39(-3.33%)
Mar 07, 2025	11.73	11.91	11.46	11.88	33,593	-0.36(-2.90%)
Mar 06, 2025	12.24	12.60	12.22	12.23	27,368	-0.02(-0.16%)
Mar 05, 2025	12.50	12.50	12.12	12.25	53,224	-0.17(-1.37%)
Mar 04, 2025	12.46	12.70	11.94	12.42	42,128	-0.21(-1.66%)
Mar 03, 2025	12.69	12.95	12.57	12.63	48,638	+0.09(+0.72%)
Feb 28, 2025	12.28	12.64	12.28	12.54	375,263	+0.17(+1.37%)
Feb 27, 2025	12.45	12.87	12.37	12.37	9,940	-0.11(-0.88%)
Feb 26, 2025	12.79	12.79	12.46	12.48	13,091	-1.02(-7.56%)
Feb 25, 2025	13.60	13.60	13.24	13.50	22,284	+0.06(+0.45%)
Feb 24, 2025	13.50	13.75	13.43	13.44	13,422	-0.05(-0.37%)
Feb 21, 2025	13.50	13.54	13.46	13.49	6,780	+0.61(+4.74%)
Feb 20, 2025	13.00	13.27	12.88	12.88	5,371	-0.03(-0.23%)
Feb 19, 2025	13.19	13.19	12.76	12.91	19,263	+0.10(+0.78%)
Feb 18, 2025	12.80	12.88	12.74	12.81	11,332	+0.25(+1.99%)
Feb 14, 2025	12.76	12.76	12.50	12.56	3,405	+0.06(+0.48%)
Feb 13, 2025	12.75	12.75	12.40	12.50	8,942	+0.03(+0.24%)
Feb 12, 2025	12.50	12.89	12.40	12.47	10,954	-0.09(-0.72%)
Feb 11, 2025	12.68	12.70	12.53	12.56	13,369	-0.08(-0.63%)
Feb 10, 2025	12.50	12.88	12.30	12.64	8,177	+0.23(+1.85%)
Feb 07, 2025	12.70	12.94	12.38	12.41	9,731	-0.45(-3.50%)
Feb 06, 2025	12.82	12.86	12.78	12.86	10,537	+0.62(+5.07%)
Feb 05, 2025	12.18	12.25	12.10	12.24	12,804	+0.46(+3.95%)
Feb 04, 2025	11.70	11.79	11.69	11.78	7,570	+0.19(+1.60%)
Feb 03, 2025	11.90	11.90	11.20	11.59	8,586	+0.21(+1.85%)
Jan 31, 2025	11.45	11.46	11.33	11.38	7,100	-0.24(-2.07%)
Jan 30, 2025	11.64	11.90	11.59	11.62	8,783	+0.79(+7.29%)
Jan 29, 2025	10.42	10.85	10.42	10.83	22,016	-0.36(-3.17%)
Jan 28, 2025	11.00	11.20	11.00	11.19	15,526	+0.47(+4.44%)
Jan 27, 2025	10.76	11.05	10.71	10.71	16,720	-0.26(-2.37%)
Jan 24, 2025	10.93	11.00	10.93	10.97	16,182	+0.32(+2.96%)
Jan 23, 2025	10.70	10.87	10.52	10.65	15,738	+0.12(+1.09%)
Jan 22, 2025	10.80	10.80	10.51	10.54	19,672	-0.12(-1.17%)
Jan 21, 2025	10.74	10.77	10.65	10.66	19,823	+0.08(+0.80%)
Jan 17, 2025	10.59	10.59	10.51	10.58	19,422	-0.11(-1.03%)
Jan 16, 2025	11.00	11.00	10.69	10.69	10,710	-0.05(-0.47%)
Jan 15, 2025	10.85	10.85	10.70	10.74	14,685	+0.30(+2.92%)
Jan 14, 2025	10.43	10.57	10.39	10.44	29,268	-0.00(-0.05%)
Jan 13, 2025	10.46	10.49	10.43	10.44	16,659	-0.06(-0.57%)
Jan 10, 2025	10.50	10.90	10.50	10.50	22,717	-0.24(-2.20%)
Jan 08, 2025	10.70	10.79	10.56	10.74	9,684	+0.10(+0.90%)
Jan 07, 2025	10.75	11.00	10.64	10.64	35,978	-0.08(-0.75%)
Jan 06, 2025	10.75	11.00	10.70	10.72	15,336	-0.24(-2.17%)
Jan 03, 2025	10.92	10.96	10.92	10.96	15,119	+0.04(+0.35%)