Australia markets close in 2 hours 8 minutes

Capita Inc. (7462.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
349.00+6.00 (+1.75%)
As of 11:35AM JST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021345.00349.00345.00349.00349.00700
26 Oct 2021343.00345.00340.00343.00343.001,900
25 Oct 2021342.00346.00340.00341.00341.002,000
22 Oct 2021349.00349.00349.00349.00349.00200
21 Oct 2021352.00352.00345.00347.00347.00500
20 Oct 2021352.00352.00346.00351.00351.00600
19 Oct 2021356.00356.00347.00351.00351.0021,200
18 Oct 2021359.00359.00349.00357.00357.004,300
15 Oct 2021354.00354.00350.00354.00354.005,100
14 Oct 2021367.00368.00353.00353.00353.002,500
13 Oct 2021366.00368.00359.00364.00364.0039,300
12 Oct 2021371.00375.00369.00369.00369.002,700
11 Oct 2021376.00378.00370.00378.00378.002,100
08 Oct 2021372.00375.00370.00375.00375.008,900
07 Oct 2021369.00384.00365.00372.00372.00109,800
06 Oct 2021413.00413.00401.00409.00409.002,100
05 Oct 2021409.00413.00409.00411.00411.001,700
04 Oct 2021420.00425.00420.00425.00425.00500
01 Oct 2021439.00443.00421.00421.00421.007,400
30 Sept 2021453.00457.00431.00431.00431.005,500
29 Sept 2021442.00449.00441.00445.00445.00900
28 Sept 2021460.00475.00442.00442.00442.009,200
27 Sept 2021462.00462.00444.00444.00444.001,700
24 Sept 2021440.00448.00440.00448.00448.00700
22 Sept 2021437.00445.00437.00445.00445.00200
21 Sept 2021448.00448.00438.00445.00445.005,400
17 Sept 2021454.00454.00454.00454.00454.00100
16 Sept 2021452.00458.00452.00458.00458.00400
15 Sept 2021466.00466.00453.00454.00454.008,800
14 Sept 2021462.00470.00460.00466.00466.002,700
13 Sept 2021462.00469.00462.00469.00469.00400
10 Sept 2021475.00475.00460.00468.00468.003,000
09 Sept 2021475.00480.00465.00473.00473.009,800
08 Sept 2021497.00498.00475.00482.00482.004,800
07 Sept 2021490.00497.00489.00497.00497.001,500
06 Sept 2021500.00500.00500.00500.00500.00-
03 Sept 2021500.00500.00500.00500.00500.00200
02 Sept 2021496.00500.00485.00498.00498.008,500
01 Sept 2021504.00512.00495.00496.00496.003,200
31 Aug 2021505.00523.00491.00497.00497.0010,200
30 Aug 2021515.00515.00515.00515.00515.00-
27 Aug 2021525.00530.00504.00515.00515.004,800
26 Aug 2021535.00535.00535.00535.00535.00200
25 Aug 2021536.00536.00526.00529.00529.00500
24 Aug 2021536.00536.00526.00536.00536.00600
23 Aug 2021535.00537.00519.00519.00519.003,200
20 Aug 2021527.00527.00527.00527.00527.00-
19 Aug 2021526.00528.00515.00527.00527.004,200
18 Aug 2021535.00540.00517.00521.00521.004,100
17 Aug 2021534.00540.00515.00515.00515.0011,100
16 Aug 2021545.00566.00535.00540.00540.0028,400
13 Aug 2021540.00540.00533.00540.00540.001,200
12 Aug 2021544.00544.00523.00540.00540.008,400
11 Aug 2021530.00543.00530.00543.00543.001,800
10 Aug 2021544.00544.00544.00544.00544.00-
06 Aug 2021544.00544.00544.00544.00544.00-
05 Aug 2021528.00545.00528.00544.00544.007,400
04 Aug 2021525.00535.00517.00535.00535.004,400
03 Aug 2021535.00535.00535.00535.00535.00-
02 Aug 2021537.00537.00535.00535.00535.00200
30 July 2021539.00548.00527.00527.00527.005,200
29 July 2021530.00530.00520.00530.00530.002,200
28 July 2021523.00530.00520.00530.00530.003,500
27 July 2021543.00543.00543.00543.00543.00100
26 July 2021530.00543.00529.00533.00533.007,000
21 July 2021540.00540.00540.00540.00540.00100
20 July 2021527.00542.00527.00542.00542.00600
19 July 2021527.00537.00527.00537.00537.00200
16 July 2021540.00540.00521.00537.00537.006,100
15 July 2021536.00540.00533.00540.00540.005,000
14 July 2021534.00543.00534.00543.00543.00400
13 July 2021544.00544.00544.00544.00544.00500
12 July 2021537.00545.00515.00545.00545.007,400
09 July 2021524.00532.00524.00532.00532.00900
08 July 2021534.00534.00534.00534.00534.00100
07 July 2021534.00534.00519.00532.00532.007,800
06 July 2021536.00536.00536.00536.00536.00100
05 July 2021531.00533.00530.00530.00530.002,500
02 July 2021542.00542.00538.00538.00538.001,100
01 July 2021531.00548.00529.00538.00538.001,600
30 June 2021531.00548.00529.00548.00548.0010,300
29 June 2021549.00549.00536.00536.00536.00800
28 June 2021540.00549.00532.00532.00532.006,000
25 June 2021539.00546.00525.00540.00540.009,700
24 June 2021533.00543.00533.00540.00540.003,700
23 June 2021530.00560.00520.00553.00553.005,800
23 June 20215:1 Stock split
22 June 2021561.80561.80560.20560.20560.2012,500
21 June 2021554.40560.00551.80551.80551.801,500
18 June 2021556.80556.80550.00551.80551.804,000
17 June 2021547.80560.00540.00551.80551.809,000
16 June 2021528.00544.80528.00544.80544.808,500
15 June 2021548.00548.00548.00548.00548.00-
14 June 2021540.00548.00536.00548.00548.0012,500
11 June 2021540.00540.00540.00540.00540.001,000
10 June 2021530.00540.00530.00540.00540.001,500
09 June 2021526.20535.80526.20530.00530.008,000
08 June 2021526.00539.80525.00526.00526.009,000
07 June 2021540.00540.00520.00530.00530.004,000
04 June 2021526.00526.00521.00525.80525.805,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...