CAPITA Inc. (7462.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 419.00 | 419.00 | 400.00 | 402.00 | 402.00 | 600 |
| 25 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 400 |
| 24 Apr 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 23 Apr 2024 | 413.00 | 413.00 | 405.00 | 405.00 | 405.00 | 300 |
| 22 Apr 2024 | 411.00 | 413.00 | 407.00 | 413.00 | 413.00 | 1,100 |
| 19 Apr 2024 | 403.00 | 411.00 | 403.00 | 411.00 | 411.00 | 1,300 |
| 18 Apr 2024 | 403.00 | 410.00 | 403.00 | 408.00 | 408.00 | 500 |
| 17 Apr 2024 | 406.00 | 406.00 | 401.00 | 401.00 | 401.00 | 4,700 |
| 16 Apr 2024 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | 2,500 |
| 15 Apr 2024 | 419.00 | 420.00 | 403.00 | 409.00 | 409.00 | 7,700 |
| 12 Apr 2024 | 425.00 | 425.00 | 411.00 | 411.00 | 411.00 | 3,600 |
| 11 Apr 2024 | 396.00 | 433.00 | 395.00 | 404.00 | 404.00 | 21,600 |
| 10 Apr 2024 | 406.00 | 406.00 | 387.00 | 388.00 | 388.00 | 3,700 |
| 09 Apr 2024 | 404.00 | 411.00 | 404.00 | 411.00 | 411.00 | 300 |
| 08 Apr 2024 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 200 |
| 05 Apr 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 200 |
| 04 Apr 2024 | 406.00 | 418.00 | 393.00 | 404.00 | 404.00 | 5,400 |
| 03 Apr 2024 | 395.00 | 408.00 | 393.00 | 393.00 | 393.00 | 3,100 |
| 02 Apr 2024 | 428.00 | 430.00 | 392.00 | 403.00 | 403.00 | 25,600 |
| 01 Apr 2024 | 440.00 | 445.00 | 406.00 | 430.00 | 430.00 | 14,000 |
| 29 Mar 2024 | 419.00 | 425.00 | 416.00 | 425.00 | 425.00 | 4,100 |
| 28 Mar 2024 | 415.00 | 416.00 | 407.00 | 411.00 | 411.00 | 4,700 |
| 28 Mar 2024 | 2 Dividend | |||||
| 27 Mar 2024 | 407.00 | 415.00 | 403.00 | 415.00 | 413.00 | 2,200 |
| 26 Mar 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 416.98 | 300 |
| 25 Mar 2024 | 400.00 | 411.00 | 400.00 | 410.00 | 408.02 | 3,500 |
| 22 Mar 2024 | 410.00 | 420.00 | 392.00 | 401.00 | 399.07 | 6,900 |
| 21 Mar 2024 | 412.00 | 412.00 | 403.00 | 403.00 | 401.06 | 4,500 |
| 19 Mar 2024 | 400.00 | 427.00 | 400.00 | 427.00 | 424.94 | 6,900 |
| 18 Mar 2024 | 382.00 | 403.00 | 382.00 | 390.00 | 388.12 | 4,500 |
| 15 Mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.12 | - |
| 14 Mar 2024 | 399.00 | 399.00 | 383.00 | 390.00 | 388.12 | 1,100 |
| 13 Mar 2024 | 392.00 | 395.00 | 392.00 | 395.00 | 393.10 | 1,000 |
| 12 Mar 2024 | 376.00 | 395.00 | 376.00 | 395.00 | 393.10 | 2,800 |
| 11 Mar 2024 | 396.00 | 396.00 | 378.00 | 392.00 | 390.11 | 3,100 |
| 08 Mar 2024 | 359.00 | 389.00 | 359.00 | 389.00 | 387.13 | 3,300 |
| 07 Mar 2024 | 377.00 | 380.00 | 354.00 | 365.00 | 363.24 | 6,900 |
| 06 Mar 2024 | 398.00 | 398.00 | 379.00 | 379.00 | 377.17 | 700 |
| 05 Mar 2024 | 370.00 | 375.00 | 369.00 | 375.00 | 373.19 | 11,300 |
| 04 Mar 2024 | 368.00 | 370.00 | 362.00 | 362.00 | 360.26 | 600 |
| 01 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.22 | - |
| 29 Feb 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.22 | 1,000 |
| 28 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.24 | - |
| 27 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.24 | 1,100 |
| 26 Feb 2024 | 365.00 | 365.00 | 358.00 | 358.00 | 356.27 | 2,400 |
| 22 Feb 2024 | 358.00 | 364.00 | 358.00 | 361.00 | 359.26 | 4,500 |
| 21 Feb 2024 | 358.00 | 366.00 | 356.00 | 366.00 | 364.24 | 2,200 |
| 20 Feb 2024 | 360.00 | 372.00 | 350.00 | 358.00 | 356.27 | 5,400 |
| 19 Feb 2024 | 371.00 | 371.00 | 351.00 | 364.00 | 362.25 | 2,600 |
| 16 Feb 2024 | 356.00 | 374.00 | 356.00 | 366.00 | 364.24 | 2,700 |
| 15 Feb 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 354.28 | 900 |
| 14 Feb 2024 | 363.00 | 363.00 | 360.00 | 360.00 | 358.27 | 200 |
| 13 Feb 2024 | 361.00 | 361.00 | 347.00 | 355.00 | 353.29 | 1,900 |
| 09 Feb 2024 | 374.00 | 379.00 | 356.00 | 356.00 | 354.28 | 3,400 |
| 08 Feb 2024 | 378.00 | 379.00 | 372.00 | 374.00 | 372.20 | 2,800 |
| 07 Feb 2024 | 375.00 | 377.00 | 370.00 | 377.00 | 375.18 | 1,100 |
| 06 Feb 2024 | 373.00 | 380.00 | 373.00 | 375.00 | 373.19 | 2,800 |
| 05 Feb 2024 | 384.00 | 384.00 | 368.00 | 373.00 | 371.20 | 5,000 |
| 02 Feb 2024 | 391.00 | 391.00 | 378.00 | 384.00 | 382.15 | 3,300 |
| 01 Feb 2024 | 400.00 | 400.00 | 390.00 | 391.00 | 389.12 | 700 |
| 31 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 398.07 | 200 |
| 30 Jan 2024 | 402.00 | 402.00 | 401.00 | 401.00 | 399.07 | 200 |
| 29 Jan 2024 | 400.00 | 400.00 | 389.00 | 393.00 | 391.11 | 3,200 |
| 26 Jan 2024 | 411.00 | 415.00 | 395.00 | 399.00 | 397.08 | 3,500 |
| 25 Jan 2024 | 410.00 | 410.00 | 395.00 | 396.00 | 394.09 | 1,500 |
| 24 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 408.02 | 100 |
| 23 Jan 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 408.02 | 300 |
| 22 Jan 2024 | 411.00 | 420.00 | 410.00 | 411.00 | 409.02 | 11,200 |
| 19 Jan 2024 | 407.00 | 410.00 | 399.00 | 403.00 | 401.06 | 3,000 |
| 18 Jan 2024 | 403.00 | 405.00 | 399.00 | 399.00 | 397.08 | 3,800 |
| 17 Jan 2024 | 395.00 | 407.00 | 394.00 | 395.00 | 393.10 | 14,400 |
| 16 Jan 2024 | 402.00 | 402.00 | 386.00 | 394.00 | 392.10 | 3,500 |
| 15 Jan 2024 | 402.00 | 402.00 | 386.00 | 392.00 | 390.11 | 700 |
| 12 Jan 2024 | 382.00 | 421.00 | 382.00 | 403.00 | 401.06 | 23,800 |
| 11 Jan 2024 | 391.00 | 391.00 | 380.00 | 380.00 | 378.17 | 400 |
| 10 Jan 2024 | 383.00 | 396.00 | 383.00 | 395.00 | 393.10 | 7,000 |
| 09 Jan 2024 | 378.00 | 407.00 | 375.00 | 384.00 | 382.15 | 29,200 |
| 05 Jan 2024 | 376.00 | 380.00 | 373.00 | 375.00 | 373.19 | 1,700 |
| 04 Jan 2024 | 378.00 | 380.00 | 375.00 | 380.00 | 378.17 | 14,000 |
| 29 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 375.18 | 1,200 |
| 28 Dec 2023 | 390.00 | 390.00 | 371.00 | 377.00 | 375.18 | 1,900 |
| 27 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 373.19 | - |
| 26 Dec 2023 | 378.00 | 378.00 | 368.00 | 375.00 | 373.19 | 2,800 |
| 25 Dec 2023 | 378.00 | 378.00 | 377.00 | 377.00 | 375.18 | 1,000 |
| 22 Dec 2023 | 374.00 | 379.00 | 372.00 | 372.00 | 370.21 | 5,300 |
| 21 Dec 2023 | 365.00 | 374.00 | 362.00 | 370.00 | 368.22 | 4,700 |
| 20 Dec 2023 | 369.00 | 376.00 | 365.00 | 369.00 | 367.22 | 7,100 |
| 19 Dec 2023 | 364.00 | 370.00 | 362.00 | 370.00 | 368.22 | 300 |
| 18 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 370.21 | 200 |
| 15 Dec 2023 | 374.00 | 375.00 | 372.00 | 372.00 | 370.21 | 2,700 |
| 14 Dec 2023 | 383.00 | 383.00 | 360.00 | 375.00 | 373.19 | 8,000 |
| 13 Dec 2023 | 376.00 | 384.00 | 371.00 | 379.00 | 377.17 | 1,800 |
| 12 Dec 2023 | 367.00 | 374.00 | 365.00 | 371.00 | 369.21 | 2,600 |
| 11 Dec 2023 | 386.00 | 386.00 | 369.00 | 375.00 | 373.19 | 3,300 |
| 08 Dec 2023 | 376.00 | 389.00 | 370.00 | 380.00 | 378.17 | 14,300 |
| 07 Dec 2023 | 385.00 | 394.00 | 369.00 | 376.00 | 374.19 | 16,200 |
| 06 Dec 2023 | 390.00 | 401.00 | 390.00 | 393.00 | 391.11 | 15,100 |
| 05 Dec 2023 | 384.00 | 390.00 | 373.00 | 390.00 | 388.12 | 3,300 |
| 04 Dec 2023 | 371.00 | 382.00 | 367.00 | 370.00 | 368.22 | 15,500 |
| 01 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 368.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.