Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CCOEF
CAPCOM CO LTD
stock OTC

EOD
Jul 29, 2026
23.65USD+2.559%(+0.59)450
Pre-market
0.00USD-100.000%(-23.06)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		23.6500023.6500023.6500023.65000+2.559%4500.000%
2026-07-28		22.5000023.0600022.5000023.06000+15.879%1,260+2.559%
2026-07-15		19.9000019.9000019.4150019.90000-6.901%455+18.844%
2026-07-14		21.3750022.1400021.3750021.37500+17.038%502+10.643%
2026-06-26		18.2632518.2632518.2632518.26325-5.274%203+29.495%
2026-06-17		18.9000020.5400018.9000019.28000+6.637%554+22.666%
2026-06-16		18.0800018.0800018.0800018.08000-2.122%304+30.808%
2026-06-09		18.4720018.4720018.4720018.47200+1.161%264,179+28.032%
2026-06-08		17.4500018.4290017.4500018.26000-17.785%254,217+29.518%
2026-05-12		21.6420022.2100021.6420022.21000-2.159%7,761+6.484%
2026-05-05		22.7000022.7000022.7000022.70000-1.304%150+4.185%
2026-04-22		23.0000023.0000023.0000023.000000.000%159+2.826%
2026-04-21		23.0000023.0000023.0000023.00000+4.545%98,701+2.826%
2026-04-20		22.0000022.0000022.0000022.00000+3.286%133+7.500%
2026-04-17		21.3000021.3000021.3000021.30000-3.182%611+11.033%
2026-04-07		22.0000022.0000022.0000022.00000+4.068%201+7.500%
2026-04-01		21.1400021.1400021.1400021.14000-5.125%104+11.873%
2026-03-19		22.2819022.2819022.2819022.28190-3.416%450+6.140%
2026-03-17		23.0700023.0700023.0700023.070000.000%192+2.514%
2026-03-16		23.0700023.0700023.0700023.07000+0.040%143+2.514%
2026-03-04		23.0608023.0608023.0608023.06080+6.961%1,066+2.555%
2026-02-26		21.5600021.5600021.5600021.56000+2.667%263+9.694%
2026-02-24		21.0000021.0000021.0000021.00000+4.738%1,200+12.619%
2026-02-19		20.0500020.0500020.0500020.05000+0.375%136+17.955%
2026-02-17		19.9750019.9750019.9750019.97500-10.586%205+18.398%
2026-02-11		22.3400022.3400022.3400022.34000+3.714%942+5.864%
2026-02-10		21.5400021.5400021.5400021.54000+7.949%58,523+9.796%
2026-02-05		19.9539019.9539019.9539019.95390-16.511%3,277+18.523%
2026-02-02		23.9000023.9000023.9000023.90000-2.529%171-1.046%
2026-01-27		24.5200024.5200024.5200024.52000+3.025%3,206-3.548%
2026-01-26		23.8700023.8700023.8000023.80000+2.146%200-0.630%
2026-01-23		22.9400023.4000022.9400023.30000+5.909%1,358+1.502%
2026-01-21		22.0000022.0000022.0000022.00000-9.185%177+7.500%
2026-01-15		24.2250024.2250024.2250024.22500+5.441%225-2.374%
2026-01-07		22.9750022.9750022.9750022.97500-6.224%100+2.938%
2026-01-06		24.5000024.5000024.5000024.50000+3.049%370-3.469%
2026-01-05		23.7750023.7750023.7750023.77500+8.562%400-0.526%
2025-12-30		21.9000021.9000021.9000021.90000-5.806%1,525+7.991%
2025-12-15		23.2500023.2500023.2500023.25000-8.644%1,183+1.720%
2025-11-25		25.4500025.4500025.4500025.45000-2.677%38,100-7.073%
2025-11-03		25.0000026.1500025.0000026.15000-2.788%522-9.560%
2025-10-27		26.9000026.9000026.9000026.90000+3.462%100-12.082%
2025-10-17		26.0000026.0000026.0000026.00000-2.200%400-9.038%
2025-09-29		26.5850026.5850026.5850026.58500-0.663%101-11.040%
2025-09-24		26.7625026.7625026.7625026.76250+0.991%135-11.630%
2025-09-22		26.5000026.5000026.5000026.50000-4.246%74,465-10.755%
2025-09-08		28.5000028.5000027.6750027.67500-0.090%202-14.544%
2025-08-04		27.7000027.7000027.7000027.70000-2.807%140-14.621%
2025-08-01		28.5000028.5000028.5000028.50000-1.143%223-17.018%
2025-07-28		28.8294028.8294028.8294028.82940-2.039%234-17.966%
2025-07-17		29.4295029.4295029.4295029.42950-1.541%100-19.638%
2025-07-09		29.8900029.8900029.8900029.89000-1.141%800-20.877%
2025-07-08		32.2300032.2300030.2350030.23500-5.368%602-21.779%
2025-06-27		31.9500031.9500031.9500031.95000+17.557%298-25.978%
2025-04-16		27.1784027.1784027.1784027.17840+3.261%400-12.982%
2025-04-15		26.3200026.3200026.3200026.32000-0.114%45,310-10.144%
2025-04-14		26.3500026.3500026.3500026.35000+1.346%100-10.247%
2025-04-11		26.0000026.0000025.8400026.00000+2.564%50,132-9.038%
2025-04-02		25.3500025.3500025.3500025.35000+3.259%100-6.706%
2025-03-31		24.5500024.5500024.5500024.55000-2.830%100-3.666%
2025-03-28		25.2651025.2651025.2651025.26510-0.279%46,701-6.393%
2025-03-26		25.3358025.3358025.3358025.33580+1.343%239,853-6.654%
2025-03-25		25.0000025.0000025.0000025.00000+11.359%243,205-5.400%
2025-03-18		22.4500022.4500022.4500022.45000-4.772%145+5.345%
2025-03-12		23.5750023.5750023.5750023.57500-10.190%253+0.318%
2025-02-27		26.2500026.2500026.2500026.25000+7.914%204-9.905%
2025-02-11		24.3250024.3250024.3250024.32500+15.284%500-2.775%
2025-01-16		20.7400021.1000020.7400021.10000-3.653%659+12.085%
2024-12-30		21.9000021.9000021.9000021.900000.000%100+7.991%
2024-12-26		21.9000021.9000021.9000021.90000-2.667%100+7.991%
2024-12-23		22.5000022.5000022.5000022.50000+5.140%330+5.111%
2024-12-13		21.4000021.4000021.4000021.40000-6.375%501+10.514%
2024-11-27		22.8572022.8572022.8572022.85720+11.281%616+3.468%
2024-11-01		20.5400020.5400020.5400020.54000-1.722%568+15.141%
2024-10-29		20.9000020.9000020.9000020.90000-5.000%200+13.158%
2024-10-28		21.8000022.0000021.8000022.000000.000%1,120+7.500%
2024-10-11		22.0000022.0000022.0000022.00000+2.092%100+7.500%
2024-10-10		21.5491021.5491021.5491021.54910-5.693%100+9.749%
2024-10-08		23.1900023.1900022.8500022.85000-3.464%200+3.501%
2024-09-30		23.6700023.6700023.6700023.67000+2.913%186-0.084%
2024-09-27		23.0000023.0000023.0000023.00000-7.853%438+2.826%
2024-09-26		24.9600024.9600024.9600024.96000+8.522%205-5.248%
2024-09-17		23.0000023.0000023.0000023.000000.000%200+2.826%
2024-09-13		21.8500023.0000021.8500023.00000+6.236%2,700+2.826%
2024-09-11		21.6500021.6500021.6500021.65000+6.127%215+9.238%
2024-08-23		20.4000020.4000020.4000020.40000+9.091%2,025+15.931%
2024-08-06		18.7000018.7000018.7000018.70000+17.610%1,002+26.471%
2024-08-05		18.2500018.2500015.9000015.90000-17.617%7,264+48.742%
2024-08-02		19.3000019.3000019.3000019.30000-3.015%100+22.539%
2024-07-26		19.9000019.9000019.9000019.90000+1.790%100+18.844%
2024-07-23		19.5500019.5500019.5500019.55000-2.250%460+20.972%
2024-07-19		20.0000020.0000020.0000020.00000+9.349%178+18.250%
2024-06-21		18.2900018.2900018.2900018.29000-5.683%206+29.306%
2024-06-06		19.3920019.3920019.3920019.39200-2.636%135+21.958%
2024-06-04		19.9170019.9170019.9170019.91700+5.604%385+18.743%
2024-06-03		18.8600018.8600018.8600018.86000+12.936%190+25.398%
2024-05-28		16.6997016.6997016.6997016.69970-3.208%400+41.619%
2024-05-07		16.6900017.2532016.6900017.25320+5.010%528+37.076%
2024-05-01		16.5500016.5500016.4300016.43000-7.489%398+43.944%
2024-04-15		17.7600017.7600017.7600017.76000-0.253%500+33.164%
2024-04-05		17.8800017.8800017.8050017.80500-2.917%900+32.828%
2024-04-02		18.3000018.5300018.1500018.34000-2.447%3,333+28.953%
2024-03-28		18.8000018.8000018.8000018.80000-6.000%112+25.798%
2024-03-01		20.0000020.0000020.0000020.00000+0.997%414+18.250%
2024-02-23		20.0000020.0000019.8025019.80250-0.070%2,200+19.429%
2024-02-20		19.8164019.8164019.8164019.81640+2.410%1,050+19.346%
2024-01-31		19.3500019.3500019.3500019.35000+0.259%776+22.222%
2024-01-29		19.3000019.3000019.3000019.30000-0.695%502+22.539%
2024-01-23		19.0075019.4350019.0075019.43500+6.601%6,724+21.688%
2024-01-19		18.2315018.2315018.2315018.23150+14.844%4,000+29.721%
2024-01-03		15.8750015.8750015.8750015.87500-0.283%200+48.976%
2023-12-22		16.2500016.2500015.9200015.92000-1.552%604+48.555%
2023-12-20		16.1710016.1710016.1710016.17100-3.341%414+46.249%
2023-11-29		16.7300016.7300016.7300016.73000+0.480%800+41.363%
2023-10-26		17.1850017.1850016.6500016.65000-8.163%600+42.042%
2023-10-06		18.1300018.1300018.1300018.13000-3.922%240+30.447%
2023-10-05		18.8700018.8700018.8700018.87000-6.907%2,100+25.331%
2023-09-11		20.2700020.2700020.2700020.27000+0.198%1,740+16.675%
2023-08-25		20.2300020.2300020.2300020.23000-2.138%200+16.906%
2023-08-23		20.6720020.6720020.6720020.67200-2.628%200+14.406%
2023-07-26		20.1450021.3800020.1450021.23000+10.050%1,460+11.399%
2023-06-28		19.2913019.2913019.2913019.29130-1.070%496+22.594%
2023-06-22		19.5000019.5000019.5000019.50000-3.680%402+21.282%
2023-06-14		20.2450020.2450020.2450020.24500-1.244%402+16.819%
2023-06-12		20.5000020.5000020.5000020.50000+3.850%424+15.366%
2023-05-25		19.7400019.7400019.7400019.74000+2.280%282+19.807%
2023-05-08		19.3000019.3000019.3000019.30000+5.464%300+22.539%
2023-04-24		18.3000018.3000018.3000018.30000-1.745%210+29.235%
2023-04-20		18.6250018.6250018.6250018.62500+1.140%558+26.980%
2023-04-19		18.4150018.4150018.4150018.41500+4.275%350+28.428%
2023-04-17		17.6600017.6600017.6600017.66000-0.451%430+33.918%
2023-04-11		17.7000017.7400017.7000017.74000-1.772%610+33.315%
2023-03-27		18.0600018.0600018.0600018.06000+0.333%212+30.952%
2023-03-24		18.0000018.0000018.0000018.000000.000%200+31.389%
2023-03-23		18.0000018.0000018.0000018.00000+1.810%1,202+31.389%
2023-03-22		17.6800017.6800017.6800017.68000+7.282%660+33.767%
2023-03-16		16.4800016.4800016.4800016.48000+0.641%200+43.507%
2023-03-13		16.3750016.3750016.3750016.37500+4.800%264+44.427%
2023-02-06		15.6250015.6250015.6250015.62500-3.228%666+51.360%
2023-02-01		16.1462016.1462016.1462016.14620+0.505%522+46.474%
2023-01-30		16.0650016.0650016.0650016.06500-0.749%206+47.214%
2023-01-26		16.1863016.1863016.1863016.18630+1.865%400+46.111%
2023-01-23		15.8900015.8900015.8900015.89000+3.333%250+48.836%
2023-01-05		15.3775015.3775015.3775015.37750-2.674%500+53.796%
2022-12-15		15.8000015.8000015.8000015.80000+1.282%200+49.684%
2022-12-02		15.6000015.6000015.6000015.60000-0.319%200+51.603%
2022-11-25		15.6500015.6500015.6500015.65000+3.471%202+51.118%
2022-11-15		15.1250015.1250015.1250015.12500+18.627%200+56.364%
2022-10-24		12.7500012.7500012.7500012.75000-0.468%200+85.490%
2022-10-21		12.8100012.8100012.8100012.81000+6.973%202+84.621%
2022-10-13		11.9750011.9750011.9750011.97500-7.743%200+97.495%
2022-10-05		12.9150012.9800012.9150012.98000+2.447%15,806+82.203%
2022-10-03		12.6050012.7200012.6050012.67000+0.396%2,858+86.661%
2022-09-23		12.6200012.6200012.6200012.62000-2.904%4,020+87.401%
2022-09-13		12.9975012.9975012.9975012.99750+1.464%200+81.958%
2022-09-07		12.8100012.8100012.8100012.81000+1.225%200+84.621%
2022-09-06		12.4300012.6550012.4300012.65500-4.418%466+86.883%
2022-09-01		13.2400013.2400013.2400013.24000-3.110%408+78.625%
2022-08-10		13.6650013.6650013.6650013.66500+1.222%800+73.070%
2022-08-05		13.5800013.5800013.5000013.50000-2.032%400+75.185%
2022-07-26		13.7800013.7800013.7800013.78000+6.409%400+71.626%
2022-07-11		13.0500013.0500012.9500012.95000-4.234%13,016+82.625%
2022-07-08		13.5225013.5225013.5225013.52250-0.166%400+74.894%
2022-07-06		13.5450013.5450013.5450013.54500+3.992%1,132+74.603%
2022-07-05		13.0250013.0250013.0250013.02500+9.500%220+81.574%
2022-06-28		12.1105012.1105011.8950011.89500+3.435%904+98.823%
2022-06-17		11.5000011.5000011.5000011.50000-2.831%808+105.652%
2022-06-15		11.8350011.8350011.8350011.83500-5.622%654+99.831%
2022-06-14		12.5400012.5400012.5400012.54000-5.287%280+88.596%
2022-06-06		13.2400013.2400013.2400013.24000-6.099%368+78.625%
2022-06-02		14.0250014.1000014.0250014.10000-0.283%6,400+67.730%
2022-06-01		14.1400014.1400014.1400014.14000+3.061%1,190+67.256%
2022-05-25		13.8550013.8550013.7200013.72000-3.618%408+72.376%
2022-05-24		14.2350014.2350014.2350014.23500+1.588%430+66.140%
2022-05-17		14.0125014.0125014.0125014.01250+2.844%1,304+68.778%
2022-05-13		13.5400013.6250013.5400013.62500+2.598%1,000+73.578%
2022-05-12		13.2950013.2950013.2800013.28000+5.355%2,144+78.087%
2022-05-10		12.6050012.6050012.6050012.60500-4.363%600+87.624%
2022-05-05		13.1800013.1800013.1800013.18000-0.528%200+79.439%
2022-05-04		13.2500013.2500013.2500013.25000-0.413%2,004+78.491%
2022-04-29		13.3050013.3050013.3050013.30500+15.696%202+77.753%
2022-04-22		11.5000011.5000011.5000011.50000-1.457%824+105.652%
2022-04-21		11.6700011.6700011.6700011.67000-5.506%4,602+102.656%
2022-03-29		12.3500012.3500012.3500012.35000-0.604%200+91.498%
2022-03-28		12.4250012.4250012.4250012.425000.000%1,100+90.342%
2022-03-21		12.4250012.4250012.4250012.42500+6.015%406+90.342%
2022-03-16		11.7200011.7200011.7200011.72000+1.296%4,512+101.792%
2022-02-24		11.5700011.5700011.5700011.57000-0.793%986+104.408%
2022-02-23		11.6625011.6625011.6625011.66250+1.281%404+102.787%
2022-02-22		11.5150011.5150011.5150011.51500-6.000%1,392+105.384%
2022-02-17		12.2500012.2500012.2500012.25000-1.130%412+93.061%
2022-02-15		12.3900012.3900012.3900012.39000+1.829%5,004+90.880%
2022-02-11		12.1675012.1675012.1675012.16750-1.438%400+94.370%
2022-02-10		12.2600012.3450012.2600012.34500+0.162%1,002+91.576%
2022-02-09		12.3250012.3250012.3250012.32500-1.321%826+91.886%
2022-02-04		12.4900012.4900012.4900012.49000+8.092%240+89.351%
2022-01-27		11.6650011.6650011.5550011.55500-0.943%802+104.673%
2022-01-26		11.6650011.6650011.6650011.66500+4.012%344+102.743%
2022-01-24		11.3300011.3300011.2150011.21500-2.436%564+110.878%
2022-01-21		11.4950011.4950011.4950011.49500+1.479%602+105.742%
2022-01-19		11.3275011.3275011.3275011.32750+2.004%206+108.784%
2022-01-18		10.9400011.1050010.9400011.10500+2.587%8,036+112.967%
2022-01-14		10.7950010.8250010.7950010.82500-3.045%3,218+118.476%
2022-01-13		11.1650011.1650011.1650011.16500-0.112%8,690+111.823%
2022-01-07		11.1775011.1775011.1775011.17750-3.849%236+111.586%
2022-01-06		11.6400011.6400011.6250011.62500-2.105%1,056+103.441%
2022-01-05		11.8750011.8750011.8750011.87500-0.628%814+99.158%
2022-01-04		11.9500011.9500011.9500011.950000.000%1,096+97.908%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC