Capcom Co. Ltd. (CCOEY) Historical Stock Price Data | Complete Trading History - Stocknear

Capcom Co. Ltd.

OTC: CCOEY · Real-Time Price · USD
13.78
0.07 (0.51%)
At close: Sep 23, 2025, 3:45 PM
13.70
-0.58%
Pre-market: Sep 23, 2025, 11:42 AM EDT

CCOEY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 13.76 13.90 13.65 13.89 13.78 1.31% 28,433
Sep 22, 2025 13.65 13.74 13.65 13.71 13.71 0.59% 29,500
Sep 19, 2025 13.41 13.86 13.41 13.63 13.63 -2.85% 129,842
Sep 18, 2025 13.54 14.12 13.54 14.03 14.03 -0.36% 104,337
Sep 17, 2025 14.40 14.40 14.06 14.08 14.08 1.15% 1,291,337
Sep 16, 2025 13.71 14.05 13.67 13.92 13.92 1.90% 884,622
Sep 15, 2025 13.72 13.79 13.60 13.66 13.66 0.96% 256,913
Sep 12, 2025 13.57 13.62 13.51 13.53 13.53 -1.60% 35,100
Sep 11, 2025 13.30 13.75 13.30 13.75 13.75 2.23% 17,747
Sep 10, 2025 13.00 13.50 13.00 13.45 13.45 -1.39% 18,200
Sep 9, 2025 13.62 13.64 13.58 13.64 13.64 0.00% 16,511
Sep 8, 2025 13.59 13.66 13.57 13.64 13.64 0.74% 31,900
Sep 5, 2025 13.72 13.89 13.49 13.54 13.54 0.59% 93,722
Sep 4, 2025 13.42 13.48 13.34 13.46 13.46 0.07% 88,600
Sep 3, 2025 13.69 13.69 13.36 13.45 13.45 -1.39% 73,728
Sep 2, 2025 13.56 13.75 13.52 13.64 13.64 -0.37% 556,000
Aug 29, 2025 13.45 13.75 13.44 13.69 13.69 1.56% 799,300
Aug 28, 2025 13.47 13.52 13.44 13.48 13.48 -0.52% 18,706
Aug 27, 2025 13.23 13.62 13.23 13.55 13.55 -0.51% 20,900
Aug 26, 2025 13.70 13.79 13.53 13.62 13.62 0.67% 17,427