Capcom Co. Ltd. (CCOEY)
OTC: CCOEY
· Real-Time Price · USD
13.49
-0.28 (-2.03%)
At close: Oct 14, 2025, 10:02 AM
CCOEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.72 | 13.94 | 13.64 | 13.77 | 13.77 | 0.51% | 40,935 |
| Oct 10, 2025 | 13.86 | 13.87 | 13.68 | 13.70 | 13.70 | -1.79% | 33,634 |
| Oct 9, 2025 | 14.13 | 14.13 | 13.89 | 13.95 | 13.95 | -2.11% | 29,000 |
| Oct 8, 2025 | 14.24 | 14.31 | 14.24 | 14.25 | 14.25 | 0.21% | 31,800 |
| Oct 7, 2025 | 14.45 | 14.54 | 14.22 | 14.22 | 14.22 | -2.60% | 22,800 |
| Oct 6, 2025 | 14.50 | 14.79 | 14.47 | 14.60 | 14.60 | 0.14% | 691,837 |
| Oct 3, 2025 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 3.33% | 48,100 |
| Oct 2, 2025 | 14.00 | 14.25 | 14.00 | 14.11 | 14.11 | 1.51% | 50,404 |
| Oct 1, 2025 | 14.00 | 14.00 | 13.74 | 13.90 | 13.90 | 3.12% | 47,500 |
| Sep 30, 2025 | 13.52 | 13.57 | 13.21 | 13.48 | 13.48 | 1.66% | 35,910 |
| Sep 29, 2025 | 13.69 | 13.69 | 13.19 | 13.26 | 13.19 | -3.84% | 54,233 |
| Sep 26, 2025 | 13.32 | 13.79 | 13.32 | 13.79 | 13.72 | 4.08% | 66,800 |
| Sep 25, 2025 | 12.85 | 13.51 | 12.85 | 13.25 | 13.18 | -1.34% | 48,034 |
| Sep 24, 2025 | 13.69 | 13.69 | 13.40 | 13.43 | 13.36 | -3.31% | 19,007 |
| Sep 23, 2025 | 13.76 | 13.90 | 13.65 | 13.89 | 13.82 | 1.31% | 28,433 |
| Sep 22, 2025 | 13.65 | 13.74 | 13.65 | 13.71 | 13.64 | 0.59% | 29,500 |
| Sep 19, 2025 | 13.41 | 13.86 | 13.41 | 13.63 | 13.56 | -2.85% | 129,842 |
| Sep 18, 2025 | 13.54 | 14.12 | 13.54 | 14.03 | 13.96 | -0.36% | 104,337 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.06 | 14.08 | 14.01 | 1.15% | 1,291,337 |
| Sep 16, 2025 | 13.71 | 14.05 | 13.67 | 13.92 | 13.85 | 1.90% | 884,622 |
Page 1 of 136