CAPITA Inc. (7462.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:07PM JST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 386.00 | 386.00 | 374.00 | 377.00 | 377.00 | 5,600 |
| 18 Aug 2022 | 388.00 | 388.00 | 375.00 | 378.00 | 378.00 | 10,500 |
| 17 Aug 2022 | 421.00 | 442.00 | 389.00 | 395.00 | 395.00 | 93,200 |
| 16 Aug 2022 | 338.00 | 413.00 | 338.00 | 413.00 | 413.00 | 40,500 |
| 15 Aug 2022 | 337.00 | 337.00 | 328.00 | 333.00 | 333.00 | 5,000 |
| 12 Aug 2022 | 335.00 | 335.00 | 331.00 | 335.00 | 335.00 | 700 |
| 10 Aug 2022 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 09 Aug 2022 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 700 |
| 08 Aug 2022 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 1,300 |
| 05 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 04 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 03 Aug 2022 | 328.00 | 332.00 | 327.00 | 332.00 | 332.00 | 1,200 |
| 02 Aug 2022 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 10,900 |
| 01 Aug 2022 | 331.00 | 335.00 | 329.00 | 329.00 | 329.00 | 1,200 |
| 29 July 2022 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | 2,100 |
| 28 July 2022 | 335.00 | 335.00 | 329.00 | 329.00 | 329.00 | 900 |
| 27 July 2022 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 100 |
| 26 July 2022 | 335.00 | 335.00 | 327.00 | 334.00 | 334.00 | 1,000 |
| 25 July 2022 | 329.00 | 331.00 | 327.00 | 327.00 | 327.00 | 1,900 |
| 22 July 2022 | 326.00 | 336.00 | 321.00 | 330.00 | 330.00 | 2,400 |
| 21 July 2022 | 311.00 | 326.00 | 311.00 | 326.00 | 326.00 | 900 |
| 20 July 2022 | 327.00 | 327.00 | 306.00 | 308.00 | 308.00 | 5,400 |
| 19 July 2022 | 337.00 | 337.00 | 317.00 | 319.00 | 319.00 | 2,500 |
| 15 July 2022 | 344.00 | 344.00 | 321.00 | 329.00 | 329.00 | 3,600 |
| 14 July 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 13 July 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 12 July 2022 | 352.00 | 362.00 | 352.00 | 352.00 | 352.00 | 2,400 |
| 11 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 08 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 07 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 06 July 2022 | 369.00 | 376.00 | 369.00 | 376.00 | 376.00 | 800 |
| 05 July 2022 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 04 July 2022 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 01 July 2022 | 370.00 | 370.00 | 350.00 | 363.00 | 363.00 | 1,100 |
| 30 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 29 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 28 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 27 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 400 |
| 24 June 2022 | 369.00 | 374.00 | 366.00 | 374.00 | 374.00 | 700 |
| 23 June 2022 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 200 |
| 22 June 2022 | 366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1,800 |
| 21 June 2022 | 379.00 | 382.00 | 370.00 | 382.00 | 382.00 | 7,200 |
| 20 June 2022 | 390.00 | 410.00 | 367.00 | 387.00 | 387.00 | 5,900 |
| 17 June 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 16 June 2022 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 15 June 2022 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 14 June 2022 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 400 |
| 13 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 10 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 09 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 08 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 07 June 2022 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 1,000 |
| 06 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 03 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 02 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 01 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 31 May 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 30 May 2022 | 346.00 | 360.00 | 346.00 | 360.00 | 360.00 | 200 |
| 27 May 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 100 |
| 26 May 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 600 |
| 25 May 2022 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 1,000 |
| 24 May 2022 | 353.00 | 356.00 | 350.00 | 356.00 | 356.00 | 600 |
| 23 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 20 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 19 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 18 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 17 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 16 May 2022 | 353.00 | 369.00 | 353.00 | 369.00 | 369.00 | 800 |
| 13 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 100 |
| 12 May 2022 | 351.00 | 367.00 | 351.00 | 367.00 | 367.00 | 500 |
| 11 May 2022 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 10 May 2022 | 355.00 | 367.00 | 355.00 | 367.00 | 367.00 | 300 |
| 09 May 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 06 May 2022 | 364.00 | 380.00 | 348.00 | 371.00 | 371.00 | 2,200 |
| 02 May 2022 | 331.00 | 365.00 | 331.00 | 365.00 | 365.00 | 1,900 |
| 28 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 800 |
| 27 Apr 2022 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 26 Apr 2022 | 324.00 | 324.00 | 315.00 | 321.00 | 321.00 | 1,500 |
| 25 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 100 |
| 22 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 21 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 20 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 200 |
| 19 Apr 2022 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 600 |
| 18 Apr 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 15 Apr 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 14 Apr 2022 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 400 |
| 13 Apr 2022 | 314.00 | 326.00 | 314.00 | 326.00 | 326.00 | 600 |
| 12 Apr 2022 | 329.00 | 329.00 | 315.00 | 315.00 | 315.00 | 1,600 |
| 11 Apr 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| 08 Apr 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| 07 Apr 2022 | 324.00 | 331.00 | 324.00 | 325.00 | 325.00 | 300 |
| 06 Apr 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 05 Apr 2022 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 400 |
| 04 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 900 |
| 01 Apr 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 31 Mar 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 30 Mar 2022 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 35,800 |
| 30 Mar 2022 | 2 Dividend | |||||
| 29 Mar 2022 | 326.00 | 333.00 | 326.00 | 333.00 | 331.00 | 35,300 |
| 28 Mar 2022 | 333.00 | 334.00 | 333.00 | 334.00 | 331.99 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
