Dark

CCOEY
CAPCOM CO LTD UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

12.45USD+0.484%(+0.06)54,910

Pre-market

0.00USD-100.000%(-12.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.3700	12.4700	12.310000	12.4500	+0.484%	54,910	0.000%
2026-07-30	12.4000	12.7000	12.160000	12.3900	-2.249%	69,006	+0.484%
2026-07-29	12.6000	12.9800	12.300000	12.6750	+9.645%	122,485	-1.775%
2026-07-28	11.1500	12.0000	11.150000	11.5600	+8.037%	73,395	+7.699%
2026-07-27	10.6200	10.7280	10.620000	10.7000	+4.187%	117,699	+16.355%
2026-07-24	10.2400	10.3000	10.154000	10.2700	+2.087%	56,064	+21.227%
2026-07-23	10.1700	10.1700	10.060000	10.0600	-1.758%	152,382	+23.757%
2026-07-22	10.1900	10.4900	10.190000	10.2400	-1.254%	80,422	+21.582%
2026-07-21	10.3845	10.4100	10.244000	10.3700	-1.050%	658,826	+20.058%
2026-07-20	10.1100	10.5400	10.110000	10.4800	-0.152%	220,602	+18.798%
2026-07-17	10.4500	10.5600	10.420000	10.4960	+4.438%	38,638	+18.617%
2026-07-16	9.9703	10.2090	9.970300	10.0500	+1.253%	85,395	+23.881%
2026-07-15	9.9890	10.2065	9.910000	9.9256	-3.165%	110,908	+25.433%
2026-07-14	10.4230	10.4499	10.160000	10.2500	-0.097%	87,868	+21.463%
2026-07-13	10.4500	10.4500	10.200000	10.2600	+0.885%	94,393	+21.345%
2026-07-10	10.2000	10.2200	10.160000	10.1700	-0.684%	143,078	+22.419%
2026-07-09	10.3400	10.4275	10.190000	10.2400	+0.441%	87,199	+21.582%
2026-07-08	10.2000	10.2300	10.140000	10.1950	-0.049%	211,946	+22.119%
2026-07-07	10.2000	10.3181	10.160000	10.2000	+0.394%	300,068	+22.059%
2026-07-06	10.0300	10.1600	10.030000	10.1600	+1.906%	172,183	+22.539%
2026-07-02	9.8500	10.0000	9.820000	9.9700	+3.962%	209,745	+24.875%
2026-07-01	9.0600	9.5900	9.060000	9.5900	+4.239%	183,022	+29.823%
2026-06-30	9.0000	9.2800	9.000000	9.2000	-2.232%	234,886	+35.326%
2026-06-29	9.3000	9.5900	9.300000	9.4100	+3.520%	275,135	+32.306%
2026-06-26	9.1000	9.1200	9.040000	9.0900	+2.596%	129,123	+36.964%
2026-06-25	8.8350	8.9100	8.835000	8.8600	+0.682%	123,889	+40.519%
2026-06-24	8.8300	8.8300	8.790000	8.8000	-1.566%	164,475	+41.477%
2026-06-23	8.9000	8.9600	8.900000	8.9400	+1.017%	418,181	+39.262%
2026-06-22	8.8600	8.9100	8.760000	8.8500	+1.491%	272,347	+40.678%
2026-06-18	8.6900	8.8000	8.690000	8.7200	-4.070%	138,066	+42.775%
2026-06-17	9.0400	9.2300	9.040000	9.0900	+0.776%	294,393	+36.964%
2026-06-16	8.9100	9.1500	8.910000	9.0200	+4.037%	399,150	+38.027%
2026-06-15	8.7000	8.7100	8.632000	8.6700	-0.459%	278,976	+43.599%
2026-06-12	8.6896	8.7200	8.635000	8.7100	-2.245%	133,034	+42.939%
2026-06-11	8.8000	8.9200	8.782000	8.9100	+1.020%	306,504	+39.731%
2026-06-10	8.7000	8.8999	8.700000	8.8200	-0.564%	188,403	+41.156%
2026-06-09	8.8500	8.9800	8.840000	8.8700	-2.527%	337,452	+40.361%
2026-06-08	9.1100	9.1800	9.070000	9.1000	+2.709%	263,831	+36.813%
2026-06-05	9.0000	9.0000	8.860000	8.8600	+1.026%	166,560	+40.519%
2026-06-04	8.7700	8.7900	8.760000	8.7700	-3.943%	202,628	+41.961%
2026-06-03	9.1800	9.1800	9.110000	9.1300	-2.769%	146,223	+36.364%
2026-06-02	9.4200	9.4400	9.390000	9.3900	-1.366%	268,292	+32.588%
2026-06-01	9.5900	9.6000	9.510000	9.5200	+0.741%	245,846	+30.777%
2026-05-29	9.4200	9.4500	9.350000	9.4500	-2.275%	204,195	+31.746%
2026-05-28	9.6400	9.7100	9.640000	9.6700	-3.493%	229,433	+28.749%
2026-05-27	10.0000	10.0400	9.833200	10.0200	+2.245%	215,316	+24.251%
2026-05-26	9.8300	9.8300	9.770000	9.8000	-1.309%	105,573	+27.041%
2026-05-22	9.9445	9.9700	9.910000	9.9300	-1.282%	137,764	+25.378%
2026-05-21	10.0600	10.0900	9.992000	10.0590	-0.504%	109,360	+23.770%
2026-05-20	10.0100	10.1800	10.010000	10.1100	+1.201%	192,988	+23.145%
2026-05-19	10.0000	10.0575	9.980000	9.9900	+5.047%	298,792	+24.625%
2026-05-18	9.5600	9.6000	9.470000	9.5100	-1.143%	230,265	+30.915%
2026-05-15	9.4000	9.6600	9.400000	9.6200	+0.418%	79,477	+29.418%
2026-05-14	9.6400	9.6400	9.544405	9.5800	-10.300%	151,872	+29.958%
2026-05-13	10.5250	10.6900	10.470000	10.6800	-1.294%	89,203	+16.573%
2026-05-12	10.8600	10.8700	10.750000	10.8200	-2.347%	100,816	+15.065%
2026-05-11	11.1400	11.1400	11.015000	11.0800	+1.465%	72,682	+12.365%
2026-05-08	11.0000	11.0000	10.870000	10.9200	+3.214%	77,219	+14.011%
2026-05-07	10.7400	10.7400	10.550000	10.5800	-1.855%	92,884	+17.675%
2026-05-06	11.0880	11.0880	10.770000	10.7800	+1.507%	55,931	+15.492%
2026-05-05	10.4600	10.6799	10.460000	10.6200	0.000%	63,463	+17.232%
2026-05-04	10.6100	10.6600	10.540000	10.6200	+0.094%	59,481	+17.232%
2026-05-01	10.5900	10.6700	10.580000	10.6100	+0.378%	48,033	+17.342%
2026-04-30	10.5600	10.5700	10.400000	10.5700	-1.857%	84,388	+17.786%
2026-04-29	10.8000	10.8500	10.760000	10.7700	0.000%	99,675	+15.599%
2026-04-28	10.8700	10.8700	10.760000	10.7700	-0.920%	84,691	+15.599%
2026-04-27	11.3000	11.3000	10.860000	10.8700	+2.258%	103,039	+14.535%
2026-04-24	10.6700	10.6900	10.610000	10.6300	-1.391%	67,093	+17.121%
2026-04-23	10.9800	10.9800	10.770000	10.7800	-1.732%	136,388	+15.492%
2026-04-22	10.9500	11.8000	10.912000	10.9700	+0.183%	134,748	+13.491%
2026-04-21	11.1500	11.1500	10.950000	10.9500	-7.673%	39,525	+13.699%
2026-04-20	12.0000	12.0000	11.630000	11.8600	+2.241%	33,691	+4.975%
2026-04-17	11.6150	11.7800	11.570000	11.6000	+0.173%	88,893	+7.328%
2026-04-16	11.6300	11.6300	11.540000	11.5800	+1.312%	24,680	+7.513%
2026-04-15	11.8000	11.8000	11.370000	11.4300	+1.600%	121,224	+8.924%
2026-04-14	10.9550	11.3850	10.955000	11.2500	+4.846%	216,579	+10.667%
2026-04-13	10.5950	10.7700	10.580000	10.7300	+3.074%	225,510	+16.030%
2026-04-10	10.6500	10.6500	10.340000	10.4100	-0.287%	55,001	+19.597%
2026-04-09	10.1000	10.4900	10.100000	10.4400	-2.884%	104,861	+19.253%
2026-04-08	10.7500	10.8300	10.720000	10.7500	0.000%	48,949	+15.814%
2026-04-07	10.7240	10.7500	10.650000	10.7500	+2.871%	258,000	+15.814%
2026-04-06	10.6000	10.6300	10.418000	10.4500	-2.102%	130,240	+19.139%
2026-04-02	10.6900	10.8000	10.612500	10.6744	-2.159%	83,722	+16.634%
2026-04-01	10.7000	11.0399	10.700000	10.9100	+2.249%	94,345	+14.115%
2026-03-31	10.3500	10.7000	10.350000	10.6700	+3.592%	272,342	+16.682%
2026-03-30	10.3350	10.3600	10.220100	10.3000	-0.771%	126,417	+20.874%
2026-03-27	10.6000	10.6000	10.330000	10.3800	+1.268%	72,683	+19.942%
2026-03-26	10.3600	10.3800	10.250000	10.2500	-3.027%	216,330	+21.463%
2026-03-25	10.4000	10.8300	10.400000	10.5700	-3.558%	148,892	+17.786%
2026-03-24	10.8501	11.2306	10.850100	10.9600	-2.195%	88,487	+13.595%
2026-03-23	10.9000	11.2400	10.900000	11.2060	+3.167%	140,030	+11.101%
2026-03-20	11.0700	11.1550	10.790000	10.8620	-2.757%	84,180	+14.620%
2026-03-19	11.1100	11.1700	10.950000	11.1700	+1.545%	60,084	+11.459%
2026-03-18	11.4000	11.4000	11.000000	11.0000	-2.396%	104,951	+13.182%
2026-03-17	11.3200	11.4700	11.223947	11.2700	+0.267%	151,531	+10.470%
2026-03-16	11.2000	11.2600	11.113500	11.2400	+1.904%	100,221	+10.765%
2026-03-13	11.1250	11.2500	11.000000	11.0300	+2.605%	127,531	+12.874%
2026-03-12	11.1500	11.1500	10.720000	10.7500	+0.750%	225,812	+15.814%
2026-03-11	10.8800	10.8800	10.610000	10.6700	-2.468%	88,676	+16.682%
2026-03-10	11.3000	11.3000	10.860000	10.9400	+0.829%	187,318	+13.803%
2026-03-09	10.6500	10.9800	10.610000	10.8500	+3.235%	125,195	+14.747%
2026-03-06	10.4650	10.5500	10.456500	10.5100	+1.155%	142,007	+18.459%
2026-03-05	10.4500	10.5100	10.250000	10.3900	-11.197%	232,259	+19.827%
2026-03-04	11.5100	11.7199	11.450000	11.7000	+3.723%	368,160	+6.410%
2026-03-03	11.2500	11.3000	10.740000	11.2800	-1.226%	470,340	+10.372%
2026-03-02	11.7000	11.7000	11.360000	11.4200	+0.705%	197,794	+9.019%
2026-02-27	11.4600	11.4600	11.340000	11.3400	+4.516%	280,520	+9.788%
2026-02-26	10.8500	10.8500	10.760000	10.8500	+3.137%	152,584	+14.747%
2026-02-25	10.6400	10.6400	10.410000	10.5200	+4.781%	167,229	+18.346%
2026-02-24	9.9438	10.0900	9.943800	10.0400	-1.084%	267,203	+24.004%
2026-02-23	10.2000	10.2400	10.040000	10.1500	+0.396%	266,873	+22.660%
2026-02-20	10.0900	10.1400	10.060000	10.1100	+0.397%	114,196	+23.145%
2026-02-19	10.0550	10.0800	10.022500	10.0700	-1.178%	73,861	+23.635%
2026-02-18	10.2420	10.2800	10.180000	10.1900	+0.098%	235,772	+22.179%
2026-02-17	10.2750	10.4000	10.090100	10.1800	+1.193%	193,137	+22.299%
2026-02-13	9.9400	10.1300	9.900000	10.0600	-4.373%	214,705	+23.757%
2026-02-12	10.5000	10.7200	10.500000	10.5200	-2.048%	205,950	+18.346%
2026-02-11	10.7500	11.0000	10.610000	10.7400	+0.187%	135,086	+15.922%
2026-02-10	10.5800	10.7400	10.580000	10.7200	+6.879%	280,415	+16.138%
2026-02-09	10.2000	10.2000	9.940000	10.0300	+2.138%	293,609	+24.128%
2026-02-06	10.0500	10.0500	9.770000	9.8200	-0.808%	147,909	+26.782%
2026-02-05	10.0200	10.1000	9.820000	9.9000	-4.070%	221,349	+25.758%
2026-02-04	10.5000	10.5000	10.100000	10.3200	-8.588%	193,235	+20.640%
2026-02-03	11.3600	11.3600	11.154400	11.2895	-4.890%	77,239	+10.279%
2026-02-02	11.9000	11.9000	11.770000	11.8700	-1.494%	162,611	+4.886%
2026-01-30	12.6900	12.7700	11.800000	12.0500	-1.713%	361,511	+3.320%
2026-01-29	12.7000	12.7000	12.130000	12.2600	-2.930%	97,152	+1.550%
2026-01-28	13.2900	13.2900	12.590000	12.6300	-3.588%	56,776	-1.425%
2026-01-27	12.2500	13.4700	12.250000	13.1000	+10.782%	235,715	-4.962%
2026-01-26	11.8600	12.1000	11.780000	11.8250	+0.212%	165,248	+5.285%
2026-01-23	11.3100	12.0100	11.310000	11.8000	+7.094%	801,964	+5.508%
2026-01-22	11.1500	11.1500	10.850000	11.0184	-2.232%	152,753	+12.993%
2026-01-21	11.1960	11.2800	11.160000	11.2700	-0.177%	139,886	+10.470%
2026-01-20	11.3500	11.4000	11.260000	11.2900	-2.336%	113,335	+10.275%
2026-01-16	11.9500	11.9500	11.490000	11.5600	-2.117%	160,800	+7.699%
2026-01-15	11.8700	11.8800	11.790000	11.8100	+1.898%	78,741	+5.419%
2026-01-14	12.0000	12.0000	11.580000	11.5900	-0.430%	59,213	+7.420%
2026-01-13	11.7500	11.7500	11.400000	11.6400	-1.439%	514,483	+6.959%
2026-01-12	11.7650	11.8400	11.710000	11.8100	+0.340%	85,917	+5.419%
2026-01-09	11.8000	11.8000	11.720100	11.7700	+2.082%	63,271	+5.777%
2026-01-08	11.5000	11.6899	11.460000	11.5300	+0.611%	85,951	+7.979%
2026-01-07	11.6700	11.7406	11.410000	11.4600	-3.373%	28,393	+8.639%
2026-01-06	11.5000	11.8600	11.500000	11.8600	+1.195%	141,281	+4.975%
2026-01-05	11.3000	12.0999	11.300000	11.7200	+0.774%	202,529	+6.229%
2026-01-02	11.7300	11.7300	11.590000	11.6300	+0.780%	74,126	+7.051%
2025-12-31	11.5700	11.6300	11.540000	11.5400	-0.688%	70,616	+7.886%
2025-12-30	11.6300	11.6800	11.600000	11.6200	-1.274%	69,731	+7.143%
2025-12-29	11.7850	11.8200	11.741000	11.7700	+0.598%	133,023	+5.777%
2025-12-26	11.4600	11.7000	11.350000	11.7000	+1.828%	95,132	+6.410%
2025-12-24	11.1500	11.5200	11.150000	11.4900	-0.347%	71,362	+8.355%
2025-12-23	11.1501	11.5500	11.150100	11.5300	+1.229%	172,015	+7.979%
2025-12-22	11.4000	11.4000	11.110000	11.3900	+2.613%	136,526	+9.306%
2025-12-19	11.1300	11.1600	11.090000	11.1000	-1.508%	73,851	+12.162%
2025-12-18	11.3050	11.3400	11.260000	11.2700	+1.076%	86,150	+10.470%
2025-12-17	11.2095	11.2699	11.150000	11.1500	-1.327%	83,104	+11.659%
2025-12-16	11.0600	11.3800	11.060000	11.3000	-1.654%	157,490	+10.177%
2025-12-15	11.2000	11.5899	11.200000	11.4900	+0.174%	148,980	+8.355%
2025-12-12	11.9000	11.9000	11.400000	11.4700	-5.752%	80,704	+8.544%
2025-12-11	11.8000	12.1900	11.800000	12.1700	+1.756%	114,480	+2.301%
2025-12-10	11.8300	11.9800	11.830000	11.9600	+2.222%	116,931	+4.097%
2025-12-09	11.7700	11.7700	11.510000	11.7000	-0.847%	65,055	+6.410%
2025-12-08	11.8125	11.8699	11.570000	11.8000	0.000%	209,673	+5.508%
2025-12-05	11.5000	11.8300	11.500000	11.8000	+0.554%	145,519	+5.508%
2025-12-04	11.5000	11.7950	11.500000	11.7350	+1.339%	67,371	+6.093%
2025-12-03	11.5400	11.5900	11.510000	11.5800	-1.948%	100,602	+7.513%
2025-12-02	11.9200	12.1600	11.790000	11.8100	-0.923%	179,771	+5.419%
2025-12-01	11.8000	12.0200	11.800000	11.9200	-2.247%	125,409	+4.446%
2025-11-28	12.1900	12.2000	12.130000	12.1940	+0.362%	43,551	+2.099%
2025-11-26	12.0760	12.1700	12.076000	12.1500	+0.248%	51,133	+2.469%
2025-11-25	12.0700	12.1500	12.030100	12.1200	-3.848%	101,922	+2.723%
2025-11-24	12.5800	12.6800	12.420000	12.6050	+0.438%	102,628	-1.230%
2025-11-21	12.3000	12.5900	12.300000	12.5500	+5.997%	103,372	-0.797%
2025-11-20	12.1550	12.2700	11.840000	11.8400	-2.230%	97,217	+5.152%
2025-11-19	12.1100	12.1400	12.020000	12.1100	-0.738%	100,600	+2.808%
2025-11-18	12.2000	12.2220	12.130000	12.2000	-0.102%	154,420	+2.049%
2025-11-17	12.4500	12.7000	12.110100	12.2125	-1.829%	109,120	+1.945%
2025-11-14	12.3900	12.4800	12.390000	12.4400	+1.385%	230,338	+0.080%
2025-11-13	12.7000	12.7000	12.270000	12.2700	-2.773%	83,198	+1.467%
2025-11-12	12.7700	12.7700	12.570000	12.6200	-1.097%	39,087	-1.347%
2025-11-11	12.8000	12.8000	12.720000	12.7600	-2.799%	55,647	-2.429%
2025-11-10	13.0550	13.1500	13.050000	13.1275	-0.700%	69,401	-5.161%
2025-11-07	13.0900	13.2200	12.894700	13.2200	+3.605%	47,600	-5.825%
2025-11-06	12.7800	13.1300	12.750000	12.7600	-2.892%	61,411	-2.429%
2025-11-05	13.0500	13.1500	12.930000	13.1400	+4.286%	56,142	-5.251%
2025-11-04	12.7900	12.8500	12.565000	12.6000	-3.226%	131,107	-1.190%
2025-11-03	13.0550	13.1300	13.000000	13.0200	-0.611%	45,109	-4.378%
2025-10-31	13.0000	13.1000	12.980100	13.1000	+1.276%	52,004	-4.962%
2025-10-30	13.0000	13.0000	12.920000	12.9350	-5.029%	33,988	-3.750%
2025-10-29	13.8900	13.8900	13.600100	13.6200	-4.555%	41,183	-8.590%
2025-10-28	14.2000	14.2800	14.200000	14.2700	+1.206%	20,398	-12.754%
2025-10-27	14.1000	14.1500	14.100000	14.1000	+0.284%	24,114	-11.702%
2025-10-24	14.1950	14.3276	14.020000	14.0600	-0.142%	21,467	-11.451%
2025-10-23	14.5600	14.5600	14.000000	14.0800	0.000%	22,075	-11.577%
2025-10-22	13.8000	14.2200	13.800000	14.0800	-0.934%	67,756	-11.577%
2025-10-21	14.1000	14.5493	14.100000	14.2128	+2.398%	31,487	-12.403%
2025-10-20	13.9000	13.9400	13.865000	13.8800	+0.580%	25,553	-10.303%
2025-10-17	13.7500	13.8100	13.750000	13.8000	+0.859%	37,695	-9.783%
2025-10-16	13.3000	13.7400	13.300000	13.6825	-0.563%	46,067	-9.008%
2025-10-15	13.8200	13.8300	13.740000	13.7600	+1.028%	23,981	-9.520%
2025-10-14	13.4900	13.6600	13.490000	13.6200	-1.089%	38,469	-8.590%
2025-10-13	13.7220	13.9400	13.640000	13.7700	+0.511%	41,099	-9.586%
2025-10-10	13.8637	13.8700	13.680000	13.7000	-1.792%	34,211	-9.124%
2025-10-09	14.1260	14.1260	13.890000	13.9500	-2.105%	28,993	-10.753%
2025-10-08	14.2400	14.3099	14.240000	14.2500	+0.211%	32,226	-12.632%
2025-10-07	14.4500	14.5375	14.220000	14.2200	-2.603%	22,794	-12.447%
2025-10-06	14.4950	14.7900	14.468100	14.6000	+0.137%	691,840	-14.726%
2025-10-03	14.4000	14.5800	14.400000	14.5800	+3.331%	48,116	-14.609%
2025-10-02	14.0000	14.2500	14.000000	14.1100	+1.511%	50,644	-11.765%
2025-10-01	14.0000	14.0000	13.740000	13.9000	+3.116%	47,594	-10.432%
2025-09-30	13.5200	13.5700	13.210000	13.4800	+1.659%	36,199	-7.641%
2025-09-29	13.6900	13.6900	13.190000	13.2600	-3.843%	54,512	-6.109%
2025-09-26	13.3200	13.7900	13.320000	13.7900	+4.075%	66,761	-9.717%
2025-09-25	12.8500	13.5100	12.850000	13.2500	-1.340%	51,038	-6.038%
2025-09-24	13.6850	13.6850	13.400000	13.4300	-3.312%	19,123	-7.297%
2025-09-23	13.7550	13.9000	13.650000	13.8900	+1.313%	28,433	-10.367%
2025-09-22	13.6501	13.7400	13.650100	13.7100	+0.587%	29,530	-9.190%
2025-09-19	13.4100	13.8600	13.410000	13.6300	-2.851%	131,255	-8.657%
2025-09-18	13.5400	14.1200	13.540000	14.0300	-0.355%	105,113	-11.262%
2025-09-17	14.4000	14.4000	14.060000	14.0800	+1.149%	1,295,283	-11.577%
2025-09-16	13.7100	14.0500	13.670000	13.9200	+1.903%	884,674	-10.560%
2025-09-15	13.7188	13.7900	13.600000	13.6600	+0.961%	37,794	-8.858%
2025-09-12	13.5700	13.6200	13.505000	13.5300	-1.579%	35,104	-7.982%
2025-09-11	13.3000	13.7500	13.300000	13.7470	+2.208%	17,824	-9.435%
2025-09-10	13.0000	13.5000	13.000000	13.4500	-1.393%	18,157	-7.435%
2025-09-09	13.6200	13.6400	13.580000	13.6400	0.000%	16,565	-8.724%
2025-09-08	13.5900	13.6600	13.565000	13.6400	+0.739%	31,875	-8.724%
2025-09-05	13.7200	13.8900	13.490000	13.5400	+0.594%	93,722	-8.050%
2025-09-04	13.4200	13.4800	13.340000	13.4600	+0.112%	88,591	-7.504%
2025-09-03	13.6900	13.6900	13.360000	13.4450	-1.430%	73,739	-7.401%
2025-09-02	13.5600	13.7500	13.520000	13.6400	-0.219%	555,995	-8.724%
2025-08-29	13.4450	13.7500	13.436500	13.6700	+1.409%	799,410	-8.925%
2025-08-28	13.4650	13.5200	13.440000	13.4800	-0.517%	18,706	-7.641%
2025-08-27	13.2300	13.6200	13.230000	13.5500	-0.514%	20,861	-8.118%
2025-08-26	13.7000	13.7925	13.530000	13.6200	+0.665%	17,612	-8.590%
2025-08-25	13.8000	14.0900	13.530000	13.5300	-2.522%	33,145	-7.982%
2025-08-22	13.7200	13.9100	13.720000	13.8800	+2.360%	13,454	-10.303%
2025-08-21	13.6300	13.6300	13.560000	13.5600	-1.810%	22,440	-8.186%
2025-08-20	13.8000	13.8499	13.750000	13.8100	-3.830%	28,207	-9.848%
2025-08-19	14.3600	14.3850	14.340000	14.3600	-0.829%	18,810	-13.301%
2025-08-18	14.5000	14.5000	14.450000	14.4800	+1.757%	27,061	-14.019%
2025-08-15	14.2350	14.2800	14.230000	14.2300	+3.416%	19,909	-12.509%
2025-08-14	14.2000	14.2000	13.700000	13.7600	-1.007%	22,764	-9.520%
2025-08-13	13.7100	13.9400	13.710000	13.9000	+1.091%	36,044	-10.432%
2025-08-12	13.5500	13.8050	13.550000	13.7500	+2.155%	50,462	-9.455%
2025-08-11	13.4250	13.4800	13.400000	13.4600	0.000%	24,806	-7.504%
2025-08-08	13.7400	13.7400	13.330000	13.4600	+0.298%	21,384	-7.504%
2025-08-07	13.4350	13.5800	13.390100	13.4200	+1.054%	33,734	-7.228%
2025-08-06	13.0900	13.3199	13.090000	13.2800	-0.673%	10,590	-6.250%
2025-08-05	13.5650	13.7800	13.340100	13.3700	-1.044%	24,083	-6.881%
2025-08-04	13.7500	13.7500	13.250000	13.5110	+2.279%	29,344	-7.853%
2025-08-01	13.4000	13.4000	13.140000	13.2100	+2.722%	28,357	-5.753%
2025-07-31	12.9500	13.4400	12.700000	12.8600	-10.070%	52,215	-3.188%
2025-07-30	14.8650	14.8650	14.260000	14.3000	-0.832%	37,137	-12.937%
2025-07-29	14.6300	14.8400	14.410100	14.4200	+0.139%	23,399	-13.662%
2025-07-28	14.7500	14.7500	14.310000	14.4000	-1.370%	26,434	-13.542%
2025-07-25	14.6000	14.7800	14.554000	14.6000	-4.575%	19,988	-14.726%
2025-07-24	15.1000	15.3250	15.100000	15.3000	+1.769%	15,384	-18.627%
2025-07-23	15.0050	15.1800	14.904000	15.0340	+0.764%	15,271	-17.188%
2025-07-22	15.1600	15.1600	14.900000	14.9200	-1.713%	30,443	-16.555%
2025-07-21	15.1595	15.2740	15.090500	15.1800	+1.200%	23,836	-17.984%
2025-07-18	15.1000	15.6200	14.950000	15.0000	+2.110%	42,259	-17.000%
2025-07-17	14.6000	14.8100	14.600000	14.6900	+1.447%	15,115	-15.248%
2025-07-16	14.5125	14.8700	14.370000	14.4805	+1.618%	18,464	-14.022%
2025-07-15	14.7900	14.7900	14.220000	14.2500	-0.904%	26,035	-12.632%
2025-07-14	14.4600	14.8059	14.310000	14.3800	-0.208%	23,072	-13.421%
2025-07-11	14.5200	14.5200	14.410000	14.4100	-5.135%	18,337	-13.602%
2025-07-10	14.8000	15.1900	14.800000	15.1900	+1.368%	11,438	-18.038%
2025-07-09	15.1200	15.1200	14.895000	14.9850	-0.893%	20,274	-16.917%
2025-07-08	15.5200	15.5200	15.090000	15.1200	-0.526%	18,267	-17.659%
2025-07-07	15.3000	15.3900	15.060000	15.2000	-1.682%	24,267	-18.092%
2025-07-03	15.5000	15.8000	15.420000	15.4600	-3.856%	10,784	-19.470%
2025-07-02	15.9700	16.3500	15.970000	16.0800	-5.855%	26,564	-22.575%
2025-07-01	16.7000	17.1000	16.700000	17.0800	-0.117%	21,681	-27.108%
2025-06-30	17.2000	17.2000	17.000000	17.1000	+2.404%	18,293	-27.193%
2025-06-27	16.8500	17.0700	16.560000	16.6985	-0.604%	90,915	-25.442%
2025-06-26	16.7800	16.8000	16.600000	16.8000	+1.511%	13,561	-25.893%
2025-06-25	16.6550	16.7000	16.454500	16.5500	+0.853%	21,349	-24.773%
2025-06-24	16.3000	16.4100	16.280000	16.4100	+0.588%	14,432	-24.132%
2025-06-23	16.0800	16.3200	16.080000	16.3140	+1.645%	17,724	-23.685%
2025-06-20	15.7200	16.1050	15.720000	16.0500	-0.372%	17,007	-22.430%
2025-06-18	16.1200	16.1600	16.040000	16.1100	+1.640%	16,298	-22.719%
2025-06-17	15.9080	16.0300	15.810000	15.8500	-1.191%	8,094	-21.451%
2025-06-16	16.2100	16.3800	16.000000	16.0410	+0.194%	10,615	-22.386%
2025-06-13	15.9700	16.0300	15.965000	16.0100	+2.826%	8,325	-22.236%
2025-06-12	15.5200	15.7900	15.520000	15.5700	+2.569%	43,132	-20.039%
2025-06-11	15.3800	15.3800	15.104800	15.1800	-1.365%	28,294	-17.984%
2025-06-10	15.4300	15.4300	15.330000	15.3900	+0.391%	10,519	-19.103%
2025-06-09	15.3000	15.3700	15.280000	15.3300	+2.955%	57,876	-18.787%
2025-06-06	15.2800	15.2800	14.850000	14.8900	-0.601%	5,422	-16.387%
2025-06-05	15.1300	15.1300	14.930000	14.9800	-0.991%	9,241	-16.889%
2025-06-04	15.0450	15.1480	15.045000	15.1300	+2.092%	6,739	-17.713%
2025-06-03	14.8350	14.8699	14.820000	14.8200	-2.883%	19,644	-15.992%
2025-06-02	14.8500	15.2700	14.850000	15.2600	+2.692%	11,295	-18.414%
2025-05-30	15.1900	15.1900	14.760000	14.8600	-1.131%	29,922	-16.218%
2025-05-29	14.9900	15.5500	14.951000	15.0300	+0.267%	17,970	-17.166%
2025-05-28	15.3000	15.3000	14.820000	14.9900	-0.067%	9,013	-16.945%
2025-05-27	14.8200	15.0000	14.820000	15.0000	+3.864%	13,961	-17.000%
2025-05-23	14.2500	14.4500	14.250000	14.4420	+1.583%	5,426	-13.793%
2025-05-22	14.2150	14.2500	14.190000	14.2170	+0.758%	11,351	-12.429%
2025-05-21	14.3999	14.4000	14.090000	14.1100	-2.082%	10,772	-11.765%
2025-05-20	14.4000	14.4199	14.378000	14.4100	+0.544%	8,392	-13.602%
2025-05-19	14.1600	14.8000	14.160000	14.3320	+1.215%	12,571	-13.131%
2025-05-16	14.0000	14.1600	13.989100	14.1600	+4.850%	34,946	-12.076%
2025-05-15	13.5190	13.5399	13.411000	13.5050	+4.852%	14,901	-7.812%
2025-05-14	13.5000	13.5000	12.830000	12.8800	-2.792%	25,391	-3.339%
2025-05-13	13.3500	14.2000	12.520100	13.2500	-4.745%	41,301	-6.038%
2025-05-12	14.0000	14.0600	13.800000	13.9100	-1.987%	24,395	-10.496%
2025-05-09	14.2500	14.2500	14.150100	14.1920	-0.686%	8,809	-12.275%
2025-05-08	14.3500	14.4000	14.184000	14.2900	-1.107%	12,998	-12.876%
2025-05-07	14.5100	14.5200	14.400000	14.4500	-1.432%	16,676	-13.841%
2025-05-06	14.6300	14.7000	14.540100	14.6600	+0.274%	5,522	-15.075%
2025-05-05	14.8500	14.8500	14.030000	14.6200	+1.247%	11,086	-14.843%
2025-05-02	14.8400	14.8400	14.040100	14.4400	+0.055%	27,479	-13.781%
2025-05-01	14.4850	14.7300	14.360000	14.4320	+0.083%	15,707	-13.733%
2025-04-30	14.2400	14.4200	14.240000	14.4200	+3.518%	18,462	-13.662%
2025-04-29	13.9400	13.9400	13.845000	13.9300	+0.505%	9,427	-10.625%
2025-04-28	13.7500	13.8600	13.745000	13.8600	+2.515%	10,900	-10.173%
2025-04-25	13.4000	13.5200	13.380000	13.5200	-3.082%	18,591	-7.914%
2025-04-24	13.2500	13.9500	13.250000	13.9500	+1.751%	17,776	-10.753%
2025-04-23	13.7800	13.7800	13.645000	13.7100	-0.767%	16,170	-9.190%
2025-04-22	13.7800	13.8700	13.775000	13.8160	+0.261%	20,578	-9.887%
2025-04-21	13.4000	13.9000	13.400000	13.7800	-0.577%	23,411	-9.652%
2025-04-17	13.8000	13.8700	13.800000	13.8600	+2.591%	26,195	-10.173%
2025-04-16	13.5400	13.5600	13.450100	13.5100	+0.446%	18,103	-7.846%
2025-04-15	13.3800	13.6690	13.380000	13.4500	+0.373%	44,671	-7.435%
2025-04-14	13.2500	13.5200	13.250000	13.4000	+2.446%	106,910	-7.090%
2025-04-11	12.7800	13.0800	12.630000	13.0800	+2.669%	149,559	-4.817%
2025-04-10	12.4500	12.9536	12.450000	12.7400	-0.469%	81,314	-2.276%
2025-04-09	12.0000	12.9400	11.960100	12.8000	+6.489%	89,596	-2.734%
2025-04-08	12.4000	12.6600	11.930000	12.0200	+0.502%	143,752	+3.577%
2025-04-07	11.6700	12.0300	11.670000	11.9600	+0.801%	149,371	+4.097%
2025-04-04	12.0000	12.4700	11.790100	11.8650	-2.586%	37,827	+4.930%
2025-04-03	12.2500	12.4932	12.090000	12.1800	-1.377%	23,170	+2.217%
2025-04-02	12.4600	12.4600	12.250100	12.3500	+0.981%	26,173	+0.810%
2025-04-01	12.2000	12.2499	12.150000	12.2300	-0.972%	31,785	+1.799%
2025-03-31	12.2600	12.4000	12.260000	12.3500	-3.516%	78,350	+0.810%
2025-03-28	12.5625	12.8700	12.506000	12.8000	+0.313%	5,560	-2.734%
2025-03-27	12.7450	12.8200	12.730000	12.7600	+0.949%	12,003	-2.429%
2025-03-26	12.7500	12.7500	12.565000	12.6400	-0.394%	9,029	-1.503%
2025-03-25	12.3295	12.7100	12.240000	12.6900	+1.439%	15,394	-1.891%
2025-03-24	12.8000	12.8000	12.284000	12.5100	+2.963%	19,726	-0.480%
2025-03-21	12.4037	12.7300	12.150000	12.1500	+2.531%	19,426	+2.469%
2025-03-20	12.0200	12.2464	11.820000	11.8501	-1.386%	29,719	+5.062%
2025-03-19	12.0450	12.2312	11.840000	12.0167	-0.606%	13,954	+3.606%
2025-03-18	11.8000	12.0900	11.620000	12.0900	+2.371%	16,124	+2.978%
2025-03-17	11.7650	11.8200	11.739100	11.8100	+0.001%	18,060	+5.419%
2025-03-14	11.6500	11.8100	11.650000	11.8099	+2.179%	12,832	+5.420%
2025-03-13	11.6000	11.6300	11.550000	11.5580	-0.276%	18,526	+7.718%
2025-03-12	11.6000	11.9800	11.590000	11.5900	+1.400%	92,039	+7.420%
2025-03-11	11.4600	11.4900	11.390000	11.4300	-0.436%	29,342	+8.924%
2025-03-10	11.5100	11.5250	11.390100	11.4800	-3.326%	31,303	+8.449%
2025-03-07	11.5000	11.9100	11.460000	11.8750	-2.903%	33,593	+4.842%
2025-03-06	12.6000	12.6000	12.220000	12.2300	-0.163%	27,468	+1.799%
2025-03-05	12.5000	12.5000	12.120000	12.2500	-1.369%	53,238	+1.633%
2025-03-04	12.7000	12.7000	11.940000	12.4200	-1.663%	42,128	+0.242%
2025-03-03	12.6900	12.9500	12.570000	12.6300	+0.718%	48,638	-1.425%
2025-02-28	12.2800	12.6445	12.280000	12.5400	+1.374%	375,263	-0.718%
2025-02-27	12.4500	12.8700	12.370000	12.3700	-0.881%	9,940	+0.647%
2025-02-26	12.7900	12.7900	12.460000	12.4800	-7.556%	13,091	-0.240%
2025-02-25	13.6000	13.6000	13.240000	13.5000	+0.446%	22,284	-7.778%
2025-02-24	13.5000	13.7500	13.430100	13.4400	-0.371%	13,422	-7.366%
2025-02-21	13.5000	13.5400	13.460000	13.4900	+4.736%	6,780	-7.709%
2025-02-20	13.0000	13.2700	12.880000	12.8800	-0.232%	5,371	-3.339%
2025-02-19	13.1900	13.1900	12.760000	12.9100	+0.781%	19,263	-3.563%
2025-02-18	12.8300	12.8800	12.740100	12.8100	+1.990%	11,332	-2.810%
2025-02-14	12.7600	12.7600	12.500000	12.5600	+0.480%	3,405	-0.876%
2025-02-13	12.7500	12.7500	12.400000	12.5000	+0.241%	8,942	-0.400%
2025-02-12	12.5000	12.8900	12.400000	12.4700	-0.717%	10,954	-0.160%
2025-02-11	12.5500	12.7000	12.530000	12.5600	-0.633%	13,369	-0.876%
2025-02-10	12.3000	12.8800	12.300000	12.6400	+1.853%	8,177	-1.503%

.dark-mode .fY2q6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fY2q6m{ color: #333333; background-color: white; border: 2px solid #333333; }CCOEYCAPCOM CO LTD UNSP/ADRstock OTC ADR

CCOEY
CAPCOM CO LTD UNSP/ADR
stock OTC ADR