Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Capcom Co., Ltd. CCOEY

Full chart Compare
Set alert

Price alert · CCOEY

All alert types
14.17 USD +0.46 (+3.37%)

Regular-session close

13.86 Day range 14.16
8.63 52-week range 14.74
YTD
+22.79%
1 year
+15.48%

CCOEY price history

CCOEY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.8614.1513.8614.15+0.44+3.21%1,036
Nov 12, 202613.6613.7813.6513.71+0.05+0.37%32,100
Nov 11, 202613.6413.7613.6413.66-0.11-0.80%20,400
Nov 10, 202613.9213.9213.7113.77-0.15-1.08%34,600
Nov 9, 202613.7014.0013.7013.92+0.67+5.06%149,200
Nov 6, 202613.1413.4813.0913.25-0.32-2.36%60,200
Nov 5, 202613.6713.9813.4513.57+0.51+3.91%52,000
Nov 4, 202612.8013.0712.6713.06+0.78+6.35%44,200
Nov 3, 202612.2012.4412.2012.28+0.03+0.24%44,900
Nov 2, 202612.3012.3112.1512.25-0.26-2.08%46,200
Oct 30, 202612.5512.8312.4312.51+0.57+4.77%37,900
Oct 29, 202611.6212.1211.6211.94-0.19-1.57%58,600
Oct 28, 202612.2412.4012.0712.13-0.72-5.60%43,800
Oct 27, 202613.2613.3512.3612.85-0.86-6.27%77,900
Oct 26, 202613.6214.2413.6213.71-0.02-0.15%25,500
Oct 23, 202613.7213.9913.4813.73-0.21-1.51%26,600
Oct 22, 202614.1914.2713.9213.94-0.76-5.17%16,100
Oct 21, 202614.5514.7014.2614.70+0.17+1.17%18,500
Oct 20, 202614.7414.7414.4214.53+0.20+1.40%33,100
Oct 19, 202614.2214.6914.2214.33-0.04-0.28%15,400
Oct 16, 202614.2414.6714.2414.37+0.13+0.91%39,300
Oct 15, 202614.3214.5014.1014.24+0.28+2.01%33,800
Oct 14, 202614.0114.0113.7813.96-0.17-1.20%19,700
Oct 13, 202613.9414.1913.9414.13+0.19+1.36%27,300
Oct 12, 202613.5714.0413.5713.94+0.15+1.09%21,000
Oct 9, 202613.8914.0213.7913.79+0.11+0.80%19,700
Oct 8, 202613.5713.7713.5713.68-0.04-0.29%42,300
Oct 7, 202613.8013.8013.5513.72-0.27-1.93%93,800
Oct 6, 202613.7814.0013.7813.99-0.02-0.14%39,000
Oct 5, 202613.7014.2513.7014.01-0.04-0.28%19,000
Oct 2, 202614.0014.2014.0014.05+0.32+2.33%26,700
Oct 1, 202613.4013.7813.4013.73+0.10+0.73%26,800
Sep 30, 202613.9113.9113.6313.63-0.24-1.73%61,400
Sep 29, 202613.9614.1713.6113.87-0.03-0.22%29,000
Sep 28, 202614.3014.3013.8613.90-0.25-1.77%15,300
Sep 25, 202613.9914.3013.7114.15+0.22+1.58%10,300
Sep 24, 202613.8514.0513.7613.93-0.23-1.62%16,300
Sep 23, 202614.0214.5013.6214.16+0.22+1.58%18,000
Sep 22, 202613.9014.0313.7113.94-0.12-0.85%16,300
Sep 21, 202614.2414.2413.9014.06+0.10+0.72%14,000
Sep 18, 202613.8513.9613.7813.96-0.16-1.13%33,300
Sep 17, 202614.0914.2514.0914.12+0.30+2.17%20,300
Sep 16, 202613.8014.1513.8013.82-0.25-1.78%16,500
Sep 15, 202613.8014.1413.8014.07-0.04-0.28%19,700
Sep 14, 202614.0014.1413.9514.11+0.36+2.62%22,300
Sep 11, 202613.6513.9713.6513.75+0.17+1.25%19,700
Sep 10, 202613.3513.8413.3513.58-0.12-0.88%20,200
Sep 9, 202613.6014.0913.6013.70-0.38-2.70%42,800
Sep 8, 202614.1914.4014.0814.08+0.02+0.14%48,600
Sep 4, 202614.0714.2914.0514.06+0.56+4.15%25,000
Sep 3, 202613.4213.5313.3713.50+0.24+1.81%48,500
Sep 2, 202613.3013.3013.1813.26-0.13-0.97%58,000
Sep 1, 202613.4513.4513.3513.39+0.11+0.83%12,400
Aug 31, 202613.3013.4013.2113.28-0.07-0.52%23,100
Aug 28, 202613.3913.4513.3113.35+0.30+2.30%30,700
Aug 27, 202613.1013.3412.9613.05-0.29-2.17%36,100
Aug 26, 202613.3513.4313.2713.34+0.03+0.23%21,300
Aug 25, 202613.2013.3413.2013.31+0.15+1.14%26,100
Aug 24, 202613.0513.4513.0513.16+0.18+1.39%27,700
Aug 21, 202613.2013.2012.9112.98-0.08-0.61%17,700
Aug 20, 202613.0313.1413.0313.06+0.03+0.23%22,500
Aug 19, 202612.8113.0712.8113.03+0.22+1.72%26,600
Aug 18, 202613.0513.0512.8112.81-0.11-0.85%23,400
Aug 17, 202612.8512.9512.8512.92-0.17-1.30%39,600
Aug 14, 202613.1913.2313.0513.09+0.61+4.89%50,900

65 days, newest first. Daily bars as drawn on the CCOEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.