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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 700 |
| 26 Oct 2021 | 343.00 | 345.00 | 340.00 | 343.00 | 343.00 | 1,900 |
| 25 Oct 2021 | 342.00 | 346.00 | 340.00 | 341.00 | 341.00 | 2,000 |
| 22 Oct 2021 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 200 |
| 21 Oct 2021 | 352.00 | 352.00 | 345.00 | 347.00 | 347.00 | 500 |
| 20 Oct 2021 | 352.00 | 352.00 | 346.00 | 351.00 | 351.00 | 600 |
| 19 Oct 2021 | 356.00 | 356.00 | 347.00 | 351.00 | 351.00 | 21,200 |
| 18 Oct 2021 | 359.00 | 359.00 | 349.00 | 357.00 | 357.00 | 4,300 |
| 15 Oct 2021 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 5,100 |
| 14 Oct 2021 | 367.00 | 368.00 | 353.00 | 353.00 | 353.00 | 2,500 |
| 13 Oct 2021 | 366.00 | 368.00 | 359.00 | 364.00 | 364.00 | 39,300 |
| 12 Oct 2021 | 371.00 | 375.00 | 369.00 | 369.00 | 369.00 | 2,700 |
| 11 Oct 2021 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2,100 |
| 08 Oct 2021 | 372.00 | 375.00 | 370.00 | 375.00 | 375.00 | 8,900 |
| 07 Oct 2021 | 369.00 | 384.00 | 365.00 | 372.00 | 372.00 | 109,800 |
| 06 Oct 2021 | 413.00 | 413.00 | 401.00 | 409.00 | 409.00 | 2,100 |
| 05 Oct 2021 | 409.00 | 413.00 | 409.00 | 411.00 | 411.00 | 1,700 |
| 04 Oct 2021 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 500 |
| 01 Oct 2021 | 439.00 | 443.00 | 421.00 | 421.00 | 421.00 | 7,400 |
| 30 Sept 2021 | 453.00 | 457.00 | 431.00 | 431.00 | 431.00 | 5,500 |
| 29 Sept 2021 | 442.00 | 449.00 | 441.00 | 445.00 | 445.00 | 900 |
| 28 Sept 2021 | 460.00 | 475.00 | 442.00 | 442.00 | 442.00 | 9,200 |
| 27 Sept 2021 | 462.00 | 462.00 | 444.00 | 444.00 | 444.00 | 1,700 |
| 24 Sept 2021 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 700 |
| 22 Sept 2021 | 437.00 | 445.00 | 437.00 | 445.00 | 445.00 | 200 |
| 21 Sept 2021 | 448.00 | 448.00 | 438.00 | 445.00 | 445.00 | 5,400 |
| 17 Sept 2021 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 16 Sept 2021 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 400 |
| 15 Sept 2021 | 466.00 | 466.00 | 453.00 | 454.00 | 454.00 | 8,800 |
| 14 Sept 2021 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | 2,700 |
| 13 Sept 2021 | 462.00 | 469.00 | 462.00 | 469.00 | 469.00 | 400 |
| 10 Sept 2021 | 475.00 | 475.00 | 460.00 | 468.00 | 468.00 | 3,000 |
| 09 Sept 2021 | 475.00 | 480.00 | 465.00 | 473.00 | 473.00 | 9,800 |
| 08 Sept 2021 | 497.00 | 498.00 | 475.00 | 482.00 | 482.00 | 4,800 |
| 07 Sept 2021 | 490.00 | 497.00 | 489.00 | 497.00 | 497.00 | 1,500 |
| 06 Sept 2021 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 03 Sept 2021 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 02 Sept 2021 | 496.00 | 500.00 | 485.00 | 498.00 | 498.00 | 8,500 |
| 01 Sept 2021 | 504.00 | 512.00 | 495.00 | 496.00 | 496.00 | 3,200 |
| 31 Aug 2021 | 505.00 | 523.00 | 491.00 | 497.00 | 497.00 | 10,200 |
| 30 Aug 2021 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 27 Aug 2021 | 525.00 | 530.00 | 504.00 | 515.00 | 515.00 | 4,800 |
| 26 Aug 2021 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 200 |
| 25 Aug 2021 | 536.00 | 536.00 | 526.00 | 529.00 | 529.00 | 500 |
| 24 Aug 2021 | 536.00 | 536.00 | 526.00 | 536.00 | 536.00 | 600 |
| 23 Aug 2021 | 535.00 | 537.00 | 519.00 | 519.00 | 519.00 | 3,200 |
| 20 Aug 2021 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 19 Aug 2021 | 526.00 | 528.00 | 515.00 | 527.00 | 527.00 | 4,200 |
| 18 Aug 2021 | 535.00 | 540.00 | 517.00 | 521.00 | 521.00 | 4,100 |
| 17 Aug 2021 | 534.00 | 540.00 | 515.00 | 515.00 | 515.00 | 11,100 |
| 16 Aug 2021 | 545.00 | 566.00 | 535.00 | 540.00 | 540.00 | 28,400 |
| 13 Aug 2021 | 540.00 | 540.00 | 533.00 | 540.00 | 540.00 | 1,200 |
| 12 Aug 2021 | 544.00 | 544.00 | 523.00 | 540.00 | 540.00 | 8,400 |
| 11 Aug 2021 | 530.00 | 543.00 | 530.00 | 543.00 | 543.00 | 1,800 |
| 10 Aug 2021 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - |
| 06 Aug 2021 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - |
| 05 Aug 2021 | 528.00 | 545.00 | 528.00 | 544.00 | 544.00 | 7,400 |
| 04 Aug 2021 | 525.00 | 535.00 | 517.00 | 535.00 | 535.00 | 4,400 |
| 03 Aug 2021 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 02 Aug 2021 | 537.00 | 537.00 | 535.00 | 535.00 | 535.00 | 200 |
| 30 July 2021 | 539.00 | 548.00 | 527.00 | 527.00 | 527.00 | 5,200 |
| 29 July 2021 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2,200 |
| 28 July 2021 | 523.00 | 530.00 | 520.00 | 530.00 | 530.00 | 3,500 |
| 27 July 2021 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 100 |
| 26 July 2021 | 530.00 | 543.00 | 529.00 | 533.00 | 533.00 | 7,000 |
| 21 July 2021 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 20 July 2021 | 527.00 | 542.00 | 527.00 | 542.00 | 542.00 | 600 |
| 19 July 2021 | 527.00 | 537.00 | 527.00 | 537.00 | 537.00 | 200 |
| 16 July 2021 | 540.00 | 540.00 | 521.00 | 537.00 | 537.00 | 6,100 |
| 15 July 2021 | 536.00 | 540.00 | 533.00 | 540.00 | 540.00 | 5,000 |
| 14 July 2021 | 534.00 | 543.00 | 534.00 | 543.00 | 543.00 | 400 |
| 13 July 2021 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 500 |
| 12 July 2021 | 537.00 | 545.00 | 515.00 | 545.00 | 545.00 | 7,400 |
| 09 July 2021 | 524.00 | 532.00 | 524.00 | 532.00 | 532.00 | 900 |
| 08 July 2021 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 100 |
| 07 July 2021 | 534.00 | 534.00 | 519.00 | 532.00 | 532.00 | 7,800 |
| 06 July 2021 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 100 |
| 05 July 2021 | 531.00 | 533.00 | 530.00 | 530.00 | 530.00 | 2,500 |
| 02 July 2021 | 542.00 | 542.00 | 538.00 | 538.00 | 538.00 | 1,100 |
| 01 July 2021 | 531.00 | 548.00 | 529.00 | 538.00 | 538.00 | 1,600 |
| 30 June 2021 | 531.00 | 548.00 | 529.00 | 548.00 | 548.00 | 10,300 |
| 29 June 2021 | 549.00 | 549.00 | 536.00 | 536.00 | 536.00 | 800 |
| 28 June 2021 | 540.00 | 549.00 | 532.00 | 532.00 | 532.00 | 6,000 |
| 25 June 2021 | 539.00 | 546.00 | 525.00 | 540.00 | 540.00 | 9,700 |
| 24 June 2021 | 533.00 | 543.00 | 533.00 | 540.00 | 540.00 | 3,700 |
| 23 June 2021 | 530.00 | 560.00 | 520.00 | 553.00 | 553.00 | 5,800 |
| 23 June 2021 | 5:1 Stock split | |||||
| 22 June 2021 | 561.80 | 561.80 | 560.20 | 560.20 | 560.20 | 12,500 |
| 21 June 2021 | 554.40 | 560.00 | 551.80 | 551.80 | 551.80 | 1,500 |
| 18 June 2021 | 556.80 | 556.80 | 550.00 | 551.80 | 551.80 | 4,000 |
| 17 June 2021 | 547.80 | 560.00 | 540.00 | 551.80 | 551.80 | 9,000 |
| 16 June 2021 | 528.00 | 544.80 | 528.00 | 544.80 | 544.80 | 8,500 |
| 15 June 2021 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| 14 June 2021 | 540.00 | 548.00 | 536.00 | 548.00 | 548.00 | 12,500 |
| 11 June 2021 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,000 |
| 10 June 2021 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1,500 |
| 09 June 2021 | 526.20 | 535.80 | 526.20 | 530.00 | 530.00 | 8,000 |
| 08 June 2021 | 526.00 | 539.80 | 525.00 | 526.00 | 526.00 | 9,000 |
| 07 June 2021 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 4,000 |
| 04 June 2021 | 526.00 | 526.00 | 521.00 | 525.80 | 525.80 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
