Capcom Ltd (OP:CCOEY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	13.00	13.10	12.98	13.10	51,674	+0.16(+1.28%)
Oct 30, 2025	13.00	13.00	12.92	12.94	32,652	-0.68(-5.03%)
Oct 29, 2025	13.67	13.89	13.60	13.62	40,721	-0.65(-4.56%)
Oct 28, 2025	14.20	14.28	14.20	14.27	20,154	+0.17(+1.21%)
Oct 27, 2025	14.13	14.15	14.10	14.10	24,042	+0.04(+0.28%)
Oct 24, 2025	14.33	14.33	14.02	14.06	21,347	-0.02(-0.14%)
Oct 23, 2025	14.56	14.56	14.00	14.08	21,320	+0.00(+0.00%)
Oct 22, 2025	13.80	14.22	13.80	14.08	67,704	-0.13(-0.93%)
Oct 21, 2025	14.38	14.55	14.10	14.21	31,029	+0.33(+2.40%)
Oct 20, 2025	13.87	13.94	13.87	13.88	25,245	+0.08(+0.58%)
Oct 17, 2025	13.75	13.81	13.75	13.80	37,650	+0.12(+0.86%)
Oct 16, 2025	13.30	13.74	13.30	13.68	45,853	-0.08(-0.56%)
Oct 15, 2025	13.82	13.83	13.74	13.76	23,849	+0.14(+1.03%)
Oct 14, 2025	13.49	13.66	13.49	13.62	38,451	-0.15(-1.09%)
Oct 13, 2025	13.72	13.94	13.64	13.77	40,935	+0.07(+0.51%)
Oct 10, 2025	13.86	13.87	13.68	13.70	33,634	-0.25(-1.79%)
Oct 09, 2025	14.13	14.13	13.89	13.95	28,993	-0.30(-2.11%)
Oct 08, 2025	14.25	14.31	14.24	14.25	31,798	+0.03(+0.21%)
Oct 07, 2025	14.54	14.54	14.22	14.22	22,794	-0.38(-2.60%)
Oct 06, 2025	14.49	14.79	14.47	14.60	691,837	+0.02(+0.14%)
Oct 03, 2025	14.40	14.58	14.40	14.58	48,081	+0.47(+3.33%)
Oct 02, 2025	14.00	14.25	14.00	14.11	50,404	+0.21(+1.51%)
Oct 01, 2025	14.00	14.00	13.74	13.90	47,452	+0.42(+3.12%)
Sep 30, 2025	13.57	13.57	13.21	13.48	35,910	+0.22(+1.66%)
Sep 29, 2025	13.69	13.69	13.19	13.26	54,233	-0.53(-3.84%)
Sep 26, 2025	13.48	13.79	13.32	13.79	66,761	+0.54(+4.08%)
Sep 25, 2025	13.37	13.51	12.85	13.25	48,034	-0.18(-1.34%)
Sep 24, 2025	13.58	13.69	13.40	13.43	19,007	-0.46(-3.31%)
Sep 23, 2025	13.76	13.90	13.65	13.89	28,433	+0.18(+1.31%)
Sep 22, 2025	13.74	13.74	13.65	13.71	29,498	+0.08(+0.59%)
Sep 19, 2025	13.41	13.86	13.41	13.63	129,842	-0.40(-2.85%)
Sep 18, 2025	14.12	14.12	13.54	14.03	104,337	-0.05(-0.36%)
Sep 17, 2025	14.40	14.40	14.06	14.08	1,291,337	+0.16(+1.15%)
Sep 16, 2025	13.71	14.05	13.67	13.92	884,622	+0.26(+1.90%)
Sep 15, 2025	13.79	13.79	13.60	13.66	37,026	+0.13(+0.96%)
Sep 12, 2025	13.55	13.62	13.51	13.53	35,089	-0.22(-1.58%)
Sep 11, 2025	13.30	13.75	13.30	13.75	17,747	+0.30(+2.21%)
Sep 10, 2025	13.00	13.50	13.00	13.45	18,152	-0.19(-1.39%)
Sep 09, 2025	13.62	13.64	13.58	13.64	16,511	+0.00(+0.00%)
Sep 08, 2025	13.59	13.66	13.56	13.64	31,875	+0.10(+0.74%)
Sep 05, 2025	13.72	13.89	13.49	13.54	93,722	+0.08(+0.59%)
Sep 04, 2025	13.42	13.48	13.34	13.46	88,591	+0.02(+0.11%)
Sep 03, 2025	13.52	13.69	13.36	13.45	73,739	-0.20(-1.43%)