Capcom Ltd (OP:CCOEY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	13.05	13.13	13.00	13.02	44,686	-0.08(-0.61%)
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%)