Australia markets closed

Capcom Co., Ltd. (CCOEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.26-0.36 (-2.89%)
At close: 03:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.8712.6111.8712.2612.261,800
02 Dec 202112.5312.6212.2712.6212.624,600
01 Dec 202112.6012.6012.3612.4012.404,500
30 Nov 202112.0412.7912.0412.3812.382,500
29 Nov 202112.5113.2212.5112.6312.637,700
26 Nov 202113.0113.0112.4912.4912.4950,400
24 Nov 202112.9812.9812.3512.7012.702,400
23 Nov 202113.3013.3013.0113.0513.056,300
22 Nov 202113.0513.3613.0513.3613.363,900
19 Nov 202113.4013.7013.4013.4313.43114,400
18 Nov 202113.5713.8413.3113.3113.312,700
17 Nov 202113.9414.0013.8714.0014.003,100
16 Nov 202114.1814.5614.1814.4714.477,700
15 Nov 202114.1914.4114.1914.3814.389,700
12 Nov 202114.0814.1413.9614.1414.141,300
11 Nov 202113.8813.9913.7013.7013.702,700
10 Nov 202114.2814.2813.8313.8813.885,500
09 Nov 202114.3014.5814.0314.2714.2711,900
08 Nov 202113.7913.7913.7913.7913.795,400
05 Nov 202113.4013.5913.3713.5913.594,200
04 Nov 202113.0113.4913.0113.4913.493,200
03 Nov 202113.8213.8213.2913.2913.291,900
02 Nov 202113.2513.4913.1413.4913.493,400
01 Nov 202113.2513.2513.1413.2513.258,900
29 Oct 202113.5013.5013.4113.4813.4811,700
28 Oct 202114.3514.3513.7714.3214.324,800
27 Oct 202114.4914.7914.3514.5614.561,700
26 Oct 202115.0615.1415.0615.1115.112,600
25 Oct 202115.0615.0614.9315.0415.041,900
22 Oct 202114.8114.8914.7614.8514.851,600
21 Oct 202113.7814.2913.7814.2514.256,700
20 Oct 202114.5314.5314.5314.5314.53-
19 Oct 202114.2714.5314.2714.5314.53900
18 Oct 202113.7714.0113.7714.0114.014,000
15 Oct 202113.8113.9913.8113.9913.997,000
14 Oct 202113.1513.1513.1513.1513.15-
13 Oct 202113.2213.2213.1513.1513.152,100
12 Oct 202113.3413.3413.2813.2813.28400
11 Oct 202113.1513.2413.1013.2313.231,100
08 Oct 202113.4113.4112.9713.0013.00800
07 Oct 202113.0013.2413.0013.2413.24500
06 Oct 202112.1512.6612.1512.6212.6212,100
05 Oct 202112.6513.0312.3212.4312.435,800
04 Oct 202112.9513.2812.8712.8712.873,500
01 Oct 202113.3213.6513.3213.3813.385,800
30 Sept 202114.0614.0613.6214.0614.068,300
29 Sept 202114.1014.5114.1014.1014.107,600
28 Sept 202114.0514.5014.0514.5014.502,000
27 Sept 202114.9114.9114.9114.9114.91600
24 Sept 202114.9814.9814.9814.9814.98200
23 Sept 202114.8315.1814.8014.8214.828,300
22 Sept 202115.2915.2915.2915.2915.29600
21 Sept 202115.7015.7015.5015.5015.502,000
20 Sept 202115.3015.3615.0415.3615.363,100
17 Sept 202114.9815.4814.9815.3615.362,500
16 Sept 202115.6715.6715.4015.4015.404,500
15 Sept 202115.7715.8115.7715.8115.811,500
14 Sept 202116.1516.1515.8015.8015.802,100
13 Sept 202115.5715.5915.5715.5915.5916,400
10 Sept 202115.5115.7815.2515.6215.624,400
09 Sept 202115.5915.5915.2015.5015.504,300
08 Sept 202114.9215.4014.8915.4015.4015,000
07 Sept 202114.8714.8714.6514.8714.877,500
03 Sept 202115.2615.2614.7614.8914.8910,400
02 Sept 202115.0815.0814.6314.6314.6321,200
01 Sept 202114.4514.6914.3214.6814.686,800
31 Aug 202113.9814.1613.9414.1614.1649,400
30 Aug 202113.9914.0013.8814.0014.0042,600
27 Aug 202113.7813.9713.7713.9713.9713,600
26 Aug 202113.8013.9113.6013.9113.913,800
25 Aug 202113.8513.8513.8513.8513.85400
24 Aug 202113.7213.7213.7213.7213.72800
23 Aug 202113.0413.0413.0413.0413.041,100
20 Aug 202113.2713.2712.9012.9012.902,800
19 Aug 202112.9013.0212.9012.9012.902,700
18 Aug 202113.0313.2112.9012.9012.90800
17 Aug 202112.7513.1012.7412.7412.745,000
16 Aug 202113.3013.3012.8613.1313.138,800
13 Aug 202113.2313.3013.2313.3013.302,500
12 Aug 202113.1913.7713.0113.4013.403,100
11 Aug 202113.3913.4313.0013.4313.437,900
10 Aug 202113.5513.8113.3013.8113.812,400
09 Aug 202113.6513.6513.6013.6013.603,400
06 Aug 202113.7113.7113.5413.6013.604,800
05 Aug 202113.4613.7313.4613.7213.72900
04 Aug 202113.6613.9613.6613.7313.737,400
03 Aug 202114.0614.0613.8013.9313.936,600
02 Aug 202114.2014.4714.1514.1514.151,300
30 July 202113.3713.8113.3713.7213.729,200
29 July 202114.1314.4914.1314.4914.49400
28 July 202114.0414.3214.0414.3214.32700
27 July 202114.2314.2313.9414.0414.0435,100
26 July 202113.6313.7713.5813.6713.674,500
23 July 202113.6913.8613.6913.8013.80252,200
22 July 202113.5813.8313.4813.8313.831,400
21 July 202113.4713.8113.4713.6113.613,100
20 July 202113.6113.6113.3513.5813.5815,200
19 July 202113.5013.8613.4613.8413.843,200
16 July 202113.5513.8313.5013.5113.516,000
15 July 202113.5113.7513.5113.5713.572,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...