Australia markets close in 1 hour 13 minutes

CAPITA Inc. (7462.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
377.00-1.00 (-0.26%)
As of 01:07PM JST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022386.00386.00374.00377.00377.005,600
18 Aug 2022388.00388.00375.00378.00378.0010,500
17 Aug 2022421.00442.00389.00395.00395.0093,200
16 Aug 2022338.00413.00338.00413.00413.0040,500
15 Aug 2022337.00337.00328.00333.00333.005,000
12 Aug 2022335.00335.00331.00335.00335.00700
10 Aug 2022329.00329.00329.00329.00329.00-
09 Aug 2022329.00329.00329.00329.00329.00700
08 Aug 2022330.00330.00329.00329.00329.001,300
05 Aug 2022332.00332.00332.00332.00332.00-
04 Aug 2022332.00332.00332.00332.00332.00-
03 Aug 2022328.00332.00327.00332.00332.001,200
02 Aug 2022327.00331.00327.00331.00331.0010,900
01 Aug 2022331.00335.00329.00329.00329.001,200
29 July 2022330.00330.00326.00330.00330.002,100
28 July 2022335.00335.00329.00329.00329.00900
27 July 2022337.00337.00337.00337.00337.00100
26 July 2022335.00335.00327.00334.00334.001,000
25 July 2022329.00331.00327.00327.00327.001,900
22 July 2022326.00336.00321.00330.00330.002,400
21 July 2022311.00326.00311.00326.00326.00900
20 July 2022327.00327.00306.00308.00308.005,400
19 July 2022337.00337.00317.00319.00319.002,500
15 July 2022344.00344.00321.00329.00329.003,600
14 July 2022352.00352.00352.00352.00352.00-
13 July 2022352.00352.00352.00352.00352.00-
12 July 2022352.00362.00352.00352.00352.002,400
11 July 2022376.00376.00376.00376.00376.00-
08 July 2022376.00376.00376.00376.00376.00-
07 July 2022376.00376.00376.00376.00376.00-
06 July 2022369.00376.00369.00376.00376.00800
05 July 2022363.00363.00363.00363.00363.00-
04 July 2022363.00363.00363.00363.00363.00-
01 July 2022370.00370.00350.00363.00363.001,100
30 June 2022370.00370.00370.00370.00370.00-
29 June 2022370.00370.00370.00370.00370.00-
28 June 2022370.00370.00370.00370.00370.00-
27 June 2022370.00370.00370.00370.00370.00400
24 June 2022369.00374.00366.00374.00374.00700
23 June 2022378.00378.00377.00377.00377.00200
22 June 2022366.00374.00366.00374.00374.001,800
21 June 2022379.00382.00370.00382.00382.007,200
20 June 2022390.00410.00367.00387.00387.005,900
17 June 2022350.00350.00350.00350.00350.00100
16 June 2022346.00346.00346.00346.00346.00-
15 June 2022346.00346.00346.00346.00346.00-
14 June 2022348.00348.00346.00346.00346.00400
13 June 2022360.00360.00360.00360.00360.00100
10 June 2022360.00360.00360.00360.00360.00-
09 June 2022360.00360.00360.00360.00360.00-
08 June 2022360.00360.00360.00360.00360.00-
07 June 2022352.00360.00352.00360.00360.001,000
06 June 2022360.00360.00360.00360.00360.00-
03 June 2022360.00360.00360.00360.00360.00-
02 June 2022360.00360.00360.00360.00360.00-
01 June 2022360.00360.00360.00360.00360.00-
31 May 2022360.00360.00360.00360.00360.00-
30 May 2022346.00360.00346.00360.00360.00200
27 May 2022362.00362.00362.00362.00362.00100
26 May 2022362.00362.00362.00362.00362.00600
25 May 2022340.00360.00340.00360.00360.001,000
24 May 2022353.00356.00350.00356.00356.00600
23 May 2022369.00369.00369.00369.00369.00-
20 May 2022369.00369.00369.00369.00369.00-
19 May 2022369.00369.00369.00369.00369.00-
18 May 2022369.00369.00369.00369.00369.00-
17 May 2022369.00369.00369.00369.00369.00-
16 May 2022353.00369.00353.00369.00369.00800
13 May 2022369.00369.00369.00369.00369.00100
12 May 2022351.00367.00351.00367.00367.00500
11 May 2022367.00367.00367.00367.00367.00-
10 May 2022355.00367.00355.00367.00367.00300
09 May 2022371.00371.00371.00371.00371.00-
06 May 2022364.00380.00348.00371.00371.002,200
02 May 2022331.00365.00331.00365.00365.001,900
28 Apr 2022355.00355.00355.00355.00355.00800
27 Apr 2022321.00321.00321.00321.00321.00-
26 Apr 2022324.00324.00315.00321.00321.001,500
25 Apr 2022322.00322.00322.00322.00322.00100
22 Apr 2022322.00322.00322.00322.00322.00-
21 Apr 2022322.00322.00322.00322.00322.00-
20 Apr 2022322.00322.00322.00322.00322.00200
19 Apr 2022318.00319.00318.00319.00319.00600
18 Apr 2022326.00326.00326.00326.00326.00-
15 Apr 2022326.00326.00326.00326.00326.00-
14 Apr 2022318.00326.00318.00326.00326.00400
13 Apr 2022314.00326.00314.00326.00326.00600
12 Apr 2022329.00329.00315.00315.00315.001,600
11 Apr 2022325.00325.00325.00325.00325.00-
08 Apr 2022325.00325.00325.00325.00325.00-
07 Apr 2022324.00331.00324.00325.00325.00300
06 Apr 2022330.00330.00330.00330.00330.00100
05 Apr 2022329.00330.00329.00330.00330.00400
04 Apr 2022322.00322.00322.00322.00322.00900
01 Apr 2022330.00330.00330.00330.00330.00-
31 Mar 2022330.00330.00330.00330.00330.00-
30 Mar 2022324.00330.00324.00330.00330.0035,800
30 Mar 20222 Dividend
29 Mar 2022326.00333.00326.00333.00331.0035,300
28 Mar 2022333.00334.00333.00334.00331.99700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...