Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Capcom Co (CPK) Historical Prices

8 Followers
DE:CPK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202622.8522.9022.8522.9022.90+4.57%610.31
Nov 03, 202621.7021.9021.7021.9021.90+0.46%20.01
Nov 02, 202622.0022.0021.8021.8021.80-2.68%30.02
Oct 30, 202622.4022.8522.3522.4022.40+4.19%7864.23
Oct 29, 202621.2021.5521.2021.5021.50-0.23%1270.69
Oct 28, 202622.0022.0521.5521.5521.55-7.91%5523.12
Oct 27, 202623.4523.9022.9023.4023.40-6.02%1800.86
Oct 26, 202624.9024.9024.9024.9024.90+1.43%160.07
Oct 23, 202624.3024.6024.3024.5524.55-1.41%240.10
Oct 22, 202625.1025.1024.8524.9024.90-2.54%5352.35
Oct 21, 202625.5025.5525.3025.5525.55-0.58%330.15
Oct 20, 202625.7526.0525.7025.7025.70+1.38%1660.74
Oct 19, 202625.7525.8025.3525.3525.35+1.20%5922.75
Oct 16, 202625.8526.0525.0525.0525.05-1.76%6052.61
Oct 15, 202625.3025.7025.3025.5025.50+2.00%1400.61
Oct 14, 202625.2025.2025.0025.0025.00-0.99%8113.75
Oct 13, 202625.3025.5025.0525.2525.25+1.81%4562.16
Oct 12, 202624.6024.8024.6024.8024.80-0.20%200.10
Oct 09, 202624.7524.9024.4024.8524.85+3.11%3561.74
Oct 08, 202624.2524.4024.0524.1024.10-3.41%3251.52
Oct 07, 202624.9525.0024.8524.9524.95-0.40%530.25
Oct 06, 202625.0525.1025.0525.0525.05+0.40%40.02
Oct 05, 202625.0025.2024.7524.9524.95+0.00%440.21
Oct 02, 202625.2025.2024.9524.9524.95+1.42%330.16
Oct 01, 202624.4524.6024.4524.6024.60+1.03%10.00
Sep 30, 202624.4024.4024.2024.3524.35-1.02%1,6538.87
Sep 29, 202624.3524.6024.3524.6024.60+0.12%360.19
Sep 28, 202624.7024.7524.7024.7024.57+0.00%140.07
Sep 25, 202624.5024.7024.5024.7024.57+1.44%640.31
Sep 24, 202624.3524.3524.3524.3524.22+0.00%00.00
Sep 23, 202624.3524.5024.3524.3524.22-0.81%430.21
Sep 22, 202624.2024.5524.2024.5524.42+0.41%340.16
Sep 21, 202624.4524.4524.2524.4524.32+0.21%630.31
Sep 18, 202624.2024.4524.1524.4024.27-1.81%1530.72
Sep 17, 202624.9524.9524.6024.8524.72+1.85%3181.53
Sep 16, 202624.0524.4024.0524.4024.27+0.00%40.02
Sep 15, 202624.3524.4024.2024.4024.27-0.81%70.03
Sep 14, 202624.3524.6024.3524.6024.47+3.80%2111.00
Sep 11, 202623.5523.7523.5523.7023.58+1.72%30.01
Sep 10, 202623.4523.4523.3023.3023.18-2.10%50.02
Sep 09, 202623.9524.1023.8023.8023.68-2.86%370.16
Sep 08, 202624.6524.6524.3524.5024.37+2.51%700.30
Sep 07, 202623.9523.9523.9023.9023.78-3.82%230.10
Sep 04, 202623.2524.8523.2524.8524.72+6.88%2,2376.64
Sep 03, 202622.9523.2522.9023.2523.13+1.53%1070.32
Sep 02, 202622.7022.9022.7022.9022.78-2.34%10.00
Sep 01, 202623.4023.5523.4023.4523.33+1.95%870.26
Aug 31, 202623.0023.2022.8023.0022.88+0.00%220.07
Aug 28, 202623.1023.2023.0023.0022.88+2.91%4011.22
Aug 27, 202622.3022.5522.3022.3522.23-2.40%1170.36