Capcom CO Ltd (OP: CCOEF )

34.17 USD UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 30, 2007 19.10 19.10 19.10 19.10 400 +0.00(+0.00%)
Jan 29, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 26, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 25, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 24, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 23, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jan 22, 2007 19.10 19.10 19.10 19.10 300 +0.00(+0.00%)
Jan 19, 2007 19.10 19.10 19.10 19.10 400 -0.95(-4.74%)
Jan 18, 2007 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jan 17, 2007 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jan 16, 2007 20.05 20.05 20.05 20.05 200 +2.65(+15.23%)
Jan 12, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 11, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 10, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 09, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 08, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 05, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 04, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 03, 2007 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 29, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 28, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 27, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 26, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 22, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 21, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 20, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 19, 2006 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Dec 18, 2006 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Dec 15, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 14, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 13, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 12, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 11, 2006 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Dec 08, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 07, 2006 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Dec 06, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 05, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 04, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 01, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Nov 30, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Nov 29, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Nov 28, 2006 17.40 17.40 17.40 17.40 100 +0.20(+1.16%)
Nov 27, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 24, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 22, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 21, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 20, 2006 17.20 17.20 17.20 17.20 100 +0.00(+0.00%)
Nov 17, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 16, 2006 17.20 17.20 17.20 17.20 200 +0.55(+3.30%)
Nov 15, 2006 16.65 16.65 16.65 16.65 100 +0.00(+0.00%)
Nov 14, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 13, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 10, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 09, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 08, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 07, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 06, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 03, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 02, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 01, 2006 16.65 16.65 16.65 16.65 400 +0.00(+0.00%)
Oct 31, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 30, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 27, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 26, 2006 16.65 16.65 16.65 16.65 700 +0.00(+0.00%)
Oct 25, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 24, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 23, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 20, 2006 16.65 16.65 16.65 16.65 400 +0.00(+0.00%)
Oct 19, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 18, 2006 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 17, 2006 16.65 16.65 16.65 16.65 1,000 +0.00(+0.00%)
Oct 16, 2006 16.65 16.65 16.65 16.65 1,100 +2.65(+18.93%)
Oct 13, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 12, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 11, 2006 14.00 14.00 14.00 14.00 200 +0.00(+0.00%)
Oct 10, 2006 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Oct 09, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 06, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 05, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 04, 2006 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Oct 03, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 02, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 29, 2006 14.00 14.00 14.00 14.00 700 +0.00(+0.00%)
Sep 28, 2006 14.00 14.00 14.00 14.00 1,400 +0.00(+0.00%)
Sep 27, 2006 14.00 14.00 14.00 14.00 2,000 +0.00(+0.00%)
Sep 26, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 25, 2006 14.00 14.00 14.00 14.00 400 +0.00(+0.00%)
Sep 22, 2006 14.00 14.00 14.00 14.00 800 +0.00(+0.00%)
Sep 21, 2006 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Sep 20, 2006 14.00 14.00 14.00 14.00 2,400 +0.00(+0.00%)
Sep 19, 2006 14.00 14.00 14.00 14.00 200 +0.00(+0.00%)
Sep 18, 2006 14.00 14.00 14.00 14.00 100 +3.70(+35.92%)
Sep 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 14, 2006 10.30 10.30 10.30 10.30 1,100 +0.00(+0.00%)
Sep 13, 2006 10.30 10.30 10.30 10.30 2,200 +0.00(+0.00%)
Sep 12, 2006 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Sep 11, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 08, 2006 10.30 10.30 10.30 10.30 1,700 +0.00(+0.00%)
Sep 07, 2006 10.30 10.30 10.30 10.30 6,900 +0.00(+0.00%)
Sep 06, 2006 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Sep 05, 2006 10.30 10.30 10.30 10.30 1,300 +0.00(+0.00%)
Sep 01, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 31, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 30, 2006 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Aug 29, 2006 10.30 10.30 10.30 10.30 900 +0.00(+0.00%)
Aug 28, 2006 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Aug 25, 2006 10.30 10.30 10.30 10.30 1,200 +0.00(+0.00%)
Aug 24, 2006 10.30 10.30 10.30 10.30 600 +0.00(+0.00%)
Aug 23, 2006 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Aug 22, 2006 10.30 10.30 10.30 10.30 2,100 +0.00(+0.00%)
Aug 21, 2006 10.30 10.30 10.30 10.30 4,900 +0.00(+0.00%)
Aug 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 16, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 14, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 11, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 10, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 09, 2006 10.30 10.30 10.30 10.30 1,500 +0.00(+0.00%)
Aug 08, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 07, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 04, 2006 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Aug 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 02, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 01, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 31, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 28, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 27, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 26, 2006 10.30 10.30 10.30 10.30 600 +0.00(+0.00%)
Jul 25, 2006 10.30 10.30 10.30 10.30 1,800 +0.00(+0.00%)
Jul 24, 2006 10.30 10.30 10.30 10.30 1,100 +0.00(+0.00%)
Jul 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 20, 2006 10.30 10.30 10.30 10.30 300 +0.00(+0.00%)
Jul 19, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 14, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 13, 2006 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Jul 12, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 11, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 10, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 07, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 05, 2006 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Jul 03, 2006 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Jun 30, 2006 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Jun 29, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 28, 2006 10.30 10.30 10.30 10.30 2,700 +0.00(+0.00%)
Jun 27, 2006 10.30 10.30 10.30 10.30 2,900 +0.00(+0.00%)
Jun 23, 2006 10.30 10.30 10.30 10.30 5,700 +0.00(+0.00%)
Jun 22, 2006 10.30 10.30 10.30 10.30 300 +0.00(+0.00%)
Jun 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 20, 2006 10.30 10.30 10.30 10.30 1,400 +0.00(+0.00%)
Jun 19, 2006 10.30 10.30 10.30 10.30 2,100 +0.00(+0.00%)
Jun 16, 2006 10.30 10.30 10.30 10.30 400 +0.00(+0.00%)
Jun 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 14, 2006 10.30 10.30 10.30 10.30 3,300 +0.00(+0.00%)
Jun 13, 2006 10.30 10.30 10.30 10.30 700 +0.00(+0.00%)
Jun 12, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 08, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 07, 2006 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Jun 06, 2006 10.30 10.30 10.30 10.30 2,100 +0.00(+0.00%)
Jun 05, 2006 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Jun 02, 2006 10.30 10.30 10.30 10.30 900 +0.00(+0.00%)
Jun 01, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 31, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 30, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 26, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 25, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 24, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 23, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 22, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 19, 2006 10.30 10.30 10.30 10.30 400 +0.00(+0.00%)
May 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 17, 2006 10.30 10.30 10.30 10.30 300 +0.00(+0.00%)
May 16, 2006 10.30 10.30 10.30 10.30 400 +0.00(+0.00%)
May 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 12, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 11, 2006 10.30 10.30 10.30 10.30 1,200 +0.00(+0.00%)
May 10, 2006 10.30 10.30 10.30 10.30 2,100 +0.00(+0.00%)
May 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 08, 2006 10.30 10.30 10.30 10.30 800 +0.00(+0.00%)
May 05, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 04, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 02, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 01, 2006 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Apr 28, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 27, 2006 10.30 10.30 10.30 10.30 1,700 +0.00(+0.00%)
Apr 26, 2006 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Apr 25, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 24, 2006 10.30 10.30 10.30 10.30 1,300 +0.00(+0.00%)
Apr 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 20, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 19, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 18, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 17, 2006 10.30 10.30 10.30 10.30 900 +0.00(+0.00%)
Apr 13, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 12, 2006 10.30 10.30 10.30 10.30 300 +0.00(+0.00%)
Apr 11, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 10, 2006 10.30 10.30 10.30 10.30 400 +0.00(+0.00%)
Apr 07, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 05, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 04, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 31, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 30, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 29, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 28, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 27, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 24, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 20, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 16, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 14, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 13, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 10, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 08, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 07, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 02, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 01, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 28, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 27, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 24, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 23, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 22, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 21, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 17, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 16, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 15, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 14, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 13, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 10, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 09, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 08, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 07, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 06, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 03, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 02, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.