Australia markets closed

Capcom Co., Ltd. (CCOEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
31.20-0.10 (-0.32%)
At close: 12:17PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202231.2031.2031.2031.2031.20100
01 Dec 202231.3031.3031.3031.3031.30-
30 Nov 202231.3031.3031.3031.3031.30500
29 Nov 202231.3031.3031.3031.3031.30-
28 Nov 202231.3031.3031.3031.3031.30-
25 Nov 202231.3031.3031.3031.3031.30100
23 Nov 202230.2530.2530.2530.2530.25-
22 Nov 202230.2530.2530.2530.2530.25-
21 Nov 202230.2530.2530.2530.2530.25100
18 Nov 202230.2530.2530.2530.2530.25-
17 Nov 202230.2530.2530.2530.2530.25-
16 Nov 202230.2530.2530.2530.2530.25-
15 Nov 202230.2530.2530.2530.2530.25100
14 Nov 202225.5025.5025.5025.5025.50-
11 Nov 202225.5025.5025.5025.5025.50-
10 Nov 202225.5025.5025.5025.5025.50-
09 Nov 202225.5025.5025.5025.5025.50-
08 Nov 202225.5025.5025.5025.5025.50-
07 Nov 202225.5025.5025.5025.5025.50-
04 Nov 202225.5025.5025.5025.5025.50-
03 Nov 202225.5025.5025.5025.5025.50-
02 Nov 202225.5025.5025.5025.5025.50-
01 Nov 202225.5025.5025.5025.5025.50-
31 Oct 202225.5025.5025.5025.5025.50-
28 Oct 202225.5025.5025.5025.5025.50-
27 Oct 202225.5025.5025.5025.5025.50-
26 Oct 202225.5025.5025.5025.5025.50-
25 Oct 202225.5025.5025.5025.5025.50-
24 Oct 202225.5025.5025.5025.5025.50100
21 Oct 202225.6225.6225.6225.6225.62100
20 Oct 202223.9523.9523.9523.9523.95-
19 Oct 202223.9523.9523.9523.9523.95-
18 Oct 202223.9523.9523.9523.9523.95-
17 Oct 202223.9523.9523.9523.9523.95-
14 Oct 202223.9523.9523.9523.9523.95-
13 Oct 202223.9523.9523.9523.9523.95100
12 Oct 202225.9625.9625.9625.9625.96100
11 Oct 202225.9625.9625.9625.9625.96-
10 Oct 202225.9625.9625.9625.9625.96-
07 Oct 202225.9625.9625.9625.9625.96-
06 Oct 202225.9625.9625.9625.9625.96-
05 Oct 202225.8325.9625.8325.9625.967,900
04 Oct 202225.3425.3425.3425.3425.34-
03 Oct 202225.2125.4425.2125.3425.341,400
30 Sept 202225.2425.2425.2425.2425.24-
29 Sept 202225.2425.2425.2425.2425.24-
29 Sept 20220.16 Dividend
28 Sept 202225.2425.2425.2425.2425.08-
27 Sept 202225.2425.2425.2425.2425.08-
26 Sept 202225.2425.2425.2425.2425.08-
23 Sept 202225.2425.2425.2425.2425.082,000
22 Sept 202226.0026.0026.0026.0025.83-
21 Sept 202226.0026.0026.0026.0025.83-
20 Sept 202226.0026.0026.0026.0025.83-
19 Sept 202226.0026.0026.0026.0025.83-
16 Sept 202226.0026.0026.0026.0025.83-
15 Sept 202226.0026.0026.0026.0025.83-
14 Sept 202226.0026.0026.0026.0025.83-
13 Sept 202226.0026.0026.0026.0025.83100
12 Sept 202225.6225.6225.6225.6225.46-
09 Sept 202225.6225.6225.6225.6225.46-
08 Sept 202225.6225.6225.6225.6225.46800
07 Sept 202225.6225.6225.6225.6225.46100
06 Sept 202224.8625.3124.8625.3125.15200
02 Sept 202226.4826.4826.4826.4826.31100
01 Sept 202226.4826.4826.4826.4826.31200
31 Aug 202227.3327.3327.3327.3327.16-
30 Aug 202227.3327.3327.3327.3327.16-
29 Aug 202227.3327.3327.3327.3327.16-
26 Aug 202227.3327.3327.3327.3327.16-
25 Aug 202227.3327.3327.3327.3327.16-
24 Aug 202227.3327.3327.3327.3327.16-
23 Aug 202227.3327.3327.3327.3327.16-
22 Aug 202227.3327.3327.3327.3327.16-
19 Aug 202227.3327.3327.3327.3327.16-
18 Aug 202227.3327.3327.3327.3327.16-
17 Aug 202227.3327.3327.3327.3327.16-
16 Aug 202227.3327.3327.3327.3327.16-
15 Aug 202227.3327.3327.3327.3327.16-
12 Aug 202227.3327.3327.3327.3327.16100
11 Aug 202227.3327.3327.3327.3327.16100
10 Aug 202227.3327.3327.3327.3327.16400
09 Aug 202227.0027.0027.0027.0026.83-
08 Aug 202227.0027.0027.0027.0026.83-
05 Aug 202227.1627.1627.0027.0026.83200
04 Aug 202227.5627.5627.5627.5627.39-
03 Aug 202227.5627.5627.5627.5627.39-
02 Aug 202227.5627.5627.5627.5627.39-
01 Aug 202227.5627.5627.5627.5627.39-
29 July 202227.5627.5627.5627.5627.39-
28 July 202227.5627.5627.5627.5627.39-
27 July 202227.5627.5627.5627.5627.39-
26 July 202227.5627.5627.5627.5627.39200
25 July 202225.9025.9025.9025.9025.74-
22 July 202225.9025.9025.9025.9025.74-
21 July 202225.9025.9025.9025.9025.74-
20 July 202225.9025.9025.9025.9025.74-
19 July 202225.9025.9025.9025.9025.74-
18 July 202225.9025.9025.9025.9025.74-
15 July 202225.9025.9025.9025.9025.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...