Capcom Ltd (OP:CCOEY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	11.61	11.63	11.54	11.54	70,616	-0.08(-0.69%)
Dec 30, 2025	11.68	11.68	11.60	11.62	60,754	-0.15(-1.27%)
Dec 29, 2025	11.79	11.82	11.74	11.77	132,285	+0.07(+0.60%)
Dec 26, 2025	11.64	11.70	11.35	11.70	94,336	+0.21(+1.83%)
Dec 24, 2025	11.15	11.52	11.15	11.49	60,923	-0.04(-0.35%)
Dec 23, 2025	11.52	11.55	11.15	11.53	160,191	+0.14(+1.23%)
Dec 22, 2025	11.11	11.40	11.11	11.39	133,089	+0.29(+2.61%)
Dec 19, 2025	11.11	11.16	11.09	11.10	73,058	-0.17(-1.51%)
Dec 18, 2025	11.30	11.34	11.26	11.27	86,150	+0.12(+1.08%)
Dec 17, 2025	11.21	11.27	11.15	11.15	82,887	-0.15(-1.33%)
Dec 16, 2025	11.06	11.38	11.06	11.30	157,348	-0.19(-1.65%)
Dec 15, 2025	11.59	11.59	11.20	11.49	145,910	+0.02(+0.17%)
Dec 12, 2025	11.50	11.90	11.40	11.47	80,644	-0.70(-5.75%)
Dec 11, 2025	12.15	12.19	11.80	12.17	101,093	+0.21(+1.76%)
Dec 10, 2025	11.83	11.98	11.83	11.96	116,547	+0.26(+2.22%)
Dec 09, 2025	11.54	11.77	11.51	11.70	65,055	-0.10(-0.85%)
Dec 08, 2025	11.78	11.87	11.57	11.80	207,796	+0.00(+0.00%)
Dec 05, 2025	11.76	11.83	11.50	11.80	145,483	+0.07(+0.55%)
Dec 04, 2025	11.78	11.79	11.50	11.73	67,371	+0.15(+1.34%)
Dec 03, 2025	11.52	11.59	11.51	11.58	100,513	-0.23(-1.95%)
Dec 02, 2025	11.95	12.16	11.79	11.81	178,858	-0.11(-0.92%)
Dec 01, 2025	12.00	12.02	11.80	11.92	125,078	-0.27(-2.25%)
Nov 28, 2025	12.19	12.20	12.13	12.19	43,519	+0.04(+0.36%)
Nov 26, 2025	12.08	12.17	12.08	12.15	51,083	+0.03(+0.25%)
Nov 25, 2025	12.04	12.15	12.03	12.12	97,921	-0.49(-3.85%)
Nov 24, 2025	12.58	12.68	12.42	12.61	99,290	+0.05(+0.44%)
Nov 21, 2025	12.52	12.59	12.30	12.55	102,600	+0.71(+6.00%)
Nov 20, 2025	12.15	12.27	11.84	11.84	96,331	-0.27(-2.23%)
Nov 19, 2025	12.10	12.14	12.02	12.11	100,155	-0.09(-0.74%)
Nov 18, 2025	12.20	12.22	12.13	12.20	154,420	-0.01(-0.10%)
Nov 17, 2025	12.45	12.70	12.11	12.21	108,971	-0.23(-1.83%)
Nov 14, 2025	12.39	12.48	12.39	12.44	197,867	+0.17(+1.39%)
Nov 13, 2025	12.70	12.70	12.27	12.27	81,898	-0.35(-2.77%)
Nov 12, 2025	12.77	12.77	12.57	12.62	37,090	-0.14(-1.10%)
Nov 11, 2025	12.80	12.80	12.72	12.76	55,539	-0.37(-2.80%)
Nov 10, 2025	13.05	13.15	13.05	13.13	68,869	-0.09(-0.70%)
Nov 07, 2025	13.09	13.22	12.89	13.22	47,592	+0.46(+3.61%)
Nov 06, 2025	12.78	13.13	12.75	12.76	61,252	-0.38(-2.89%)
Nov 05, 2025	13.05	13.15	12.93	13.14	55,619	+0.54(+4.29%)
Nov 04, 2025	12.79	12.85	12.56	12.60	127,060	-0.42(-3.23%)