OTC Markets OTCPK - Delayed Quote
USD
Capcom Co., Ltd. (CCOEF)
25.17
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.17
25.17
25.17
25.17
25.17
-
Oct 29, 2026
25.17
25.17
25.17
25.17
25.17
-
Oct 28, 2026
25.17
25.17
25.17
25.17
25.17
-
Oct 27, 2026
25.70
25.70
25.17
25.17
25.17
200
Oct 26, 2026
27.58
27.58
27.58
27.58
27.58
-
Oct 23, 2026
27.58
27.58
27.58
27.58
27.58
-
Oct 22, 2026
27.58
27.58
27.58
27.58
27.58
200
Oct 21, 2026
29.13
29.13
29.13
29.13
29.13
100
Oct 20, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 19, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 16, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 15, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 14, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 13, 2026
27.00
27.00
27.00
27.00
27.00
500
Oct 12, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 9, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 8, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 7, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 6, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 5, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 2, 2026
26.95
26.95
26.95
26.95
26.95
-
Oct 1, 2026
26.95
26.95
26.95
26.95
26.95
-
Sep 30, 2026
26.95
26.95
26.95
26.95
26.95
-
Sep 29, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.95
26.95
26.95
26.95
26.95
-
Sep 28, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 25, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 24, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 23, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 22, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 21, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 18, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 17, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 16, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 15, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 14, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 11, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 10, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 9, 2026
26.95
26.95
26.95
26.95
26.80
-
Sep 8, 2026
30.05
30.05
26.95
26.95
26.80
1,300
Sep 4, 2026
24.00
24.00
24.00
24.00
23.87
-
Sep 3, 2026
24.00
24.00
24.00
24.00
23.87
-
Sep 2, 2026
24.00
24.00
24.00
24.00
23.87
-
Sep 1, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 31, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 28, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 27, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 26, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 25, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 24, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 21, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 20, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 19, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 18, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 17, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 14, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 13, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 12, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 11, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 10, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 7, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 6, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 5, 2026
24.00
24.00
24.00
24.00
23.87
-
Aug 4, 2026
24.00
24.00
24.00
24.00
23.87
400
Aug 3, 2026
23.65
23.65
23.65
23.65
23.52
-
Jul 31, 2026
23.65
23.65
23.65
23.65
23.52
-
Jul 30, 2026
23.65
23.65
23.65
23.65
23.52
-
Jul 29, 2026
23.65
23.65
23.65
23.65
23.52
500
Jul 28, 2026
22.50
23.06
22.50
23.06
22.94
1,300
Jul 27, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 24, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 23, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 22, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 21, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 20, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 17, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 16, 2026
19.90
19.90
19.90
19.90
19.79
-
Jul 15, 2026
19.90
19.90
19.42
19.90
19.79
500
Jul 14, 2026
21.38
22.14
21.38
21.38
21.26
500
Jul 13, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 10, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 9, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 8, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 7, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 6, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 2, 2026
18.26
18.26
18.26
18.26
18.16
-
Jul 1, 2026
18.26
18.26
18.26
18.26
18.16
-
Jun 30, 2026
18.26
18.26
18.26
18.26
18.16
-
Jun 29, 2026
18.26
18.26
18.26
18.26
18.16
-
Jun 26, 2026
18.26
18.26
18.26
18.26
18.16
200
Jun 25, 2026
19.28
19.28
19.28
19.28
19.18
-
Jun 24, 2026
19.28
19.28
19.28
19.28
19.18
-
Jun 23, 2026
19.28
19.28
19.28
19.28
19.18
-
Jun 22, 2026
19.28
19.28
19.28
19.28
19.18
-
Jun 18, 2026
19.28
19.28
19.28
19.28
19.18
-
Jun 17, 2026
18.90
20.54
18.90
19.28
19.18
600
Jun 16, 2026
18.08
18.08
18.08
18.08
17.98
300
Jun 15, 2026
18.47
18.47
18.47
18.47
18.37
-
Jun 12, 2026
18.47
18.47
18.47
18.47
18.37
-
Jun 11, 2026
18.47
18.47
18.47
18.47
18.37
-
Jun 10, 2026
18.47
18.47
18.47
18.47
18.37
-
Jun 9, 2026
18.47
18.47
18.47
18.47
18.37
264,200
Jun 8, 2026
17.45
18.43
17.45
18.26
18.16
254,200
Jun 5, 2026
16.45
16.45
16.45
16.45
16.36
261,400
Jun 4, 2026
22.21
22.21
22.21
22.21
22.09
-
Jun 3, 2026
22.21
22.21
22.21
22.21
22.09
-
Jun 2, 2026
22.21
22.21
22.21
22.21
22.09
-
Jun 1, 2026
22.21
22.21
22.21
22.21
22.09
-
May 29, 2026
22.21
22.21
22.21
22.21
22.09
-
May 28, 2026
22.21
22.21
22.21
22.21
22.09
-
May 27, 2026
22.21
22.21
22.21
22.21
22.09
-
May 26, 2026
22.21
22.21
22.21
22.21
22.09
-
May 22, 2026
22.21
22.21
22.21
22.21
22.09
-
May 21, 2026
22.21
22.21
22.21
22.21
22.09
-
May 20, 2026
22.21
22.21
22.21
22.21
22.09
-
May 19, 2026
22.21
22.21
22.21
22.21
22.09
-
May 18, 2026
22.21
22.21
22.21
22.21
22.09
-
May 15, 2026
22.21
22.21
22.21
22.21
22.09
-
May 14, 2026
22.21
22.21
22.21
22.21
22.09
-
May 13, 2026
22.21
22.21
22.21
22.21
22.09
-
May 12, 2026
21.64
22.21
21.64
22.21
22.09
7,800
May 11, 2026
22.70
22.70
22.70
22.70
22.58
-
May 8, 2026
22.70
22.70
22.70
22.70
22.58
-
May 7, 2026
22.70
22.70
22.70
22.70
22.58
-
May 6, 2026
22.70
22.70
22.70
22.70
22.58
-
May 5, 2026
22.70
22.70
22.70
22.70
22.58
200
May 4, 2026
23.00
23.00
23.00
23.00
22.88
-
May 1, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 30, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 29, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 28, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 27, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 24, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 23, 2026
23.00
23.00
23.00
23.00
22.88
-
Apr 22, 2026
23.00
23.00
23.00
23.00
22.88
200
Apr 21, 2026
23.00
23.00
23.00
23.00
22.88
98,700
Apr 20, 2026
22.00
22.00
22.00
22.00
21.88
100
Apr 17, 2026
21.30
21.30
21.30
21.30
21.18
600
Apr 16, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 15, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 14, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 13, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 10, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 9, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 8, 2026
22.00
22.00
22.00
22.00
21.88
-
Apr 7, 2026
22.00
22.00
22.00
22.00
21.88
100
Apr 6, 2026
21.14
21.14
21.14
21.14
21.03
-
Apr 2, 2026
21.14
21.14
21.14
21.14
21.03
-
Apr 1, 2026
21.14
21.14
21.14
21.14
21.03
100
Mar 31, 2026
22.28
22.28
22.28
22.28
22.16
-
Mar 30, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
22.28
22.28
22.28
22.28
22.16
-
Mar 27, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 26, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 25, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 24, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 23, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 20, 2026
22.28
22.28
22.28
22.28
22.04
-
Mar 19, 2026
22.28
22.28
22.28
22.28
22.04
500
Mar 18, 2026
23.07
23.07
23.07
23.07
22.82
-
Mar 17, 2026
23.07
23.07
23.07
23.07
22.82
200
Mar 16, 2026
23.07
23.07
23.07
23.07
22.82
100
Mar 13, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 12, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 11, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 10, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 9, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 6, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 5, 2026
23.06
23.06
23.06
23.06
22.81
-
Mar 4, 2026
23.06
23.06
23.06
23.06
22.81
1,100
Mar 3, 2026
21.56
21.56
21.56
21.56
21.32
-
Mar 2, 2026
21.56
21.56
21.56
21.56
21.32
-
Feb 27, 2026
21.56
21.56
21.56
21.56
21.32
-
Feb 26, 2026
21.56
21.56
21.56
21.56
21.32
300
Feb 25, 2026
21.00
21.00
21.00
21.00
20.77
-
Feb 24, 2026
21.00
21.00
21.00
21.00
20.77
1,200
Feb 23, 2026
20.05
20.05
20.05
20.05
19.83
-
Feb 20, 2026
20.05
20.05
20.05
20.05
19.83
-
Feb 19, 2026
20.05
20.05
20.05
20.05
19.83
100
Feb 18, 2026
19.98
19.98
19.98
19.98
19.76
-
Feb 17, 2026
19.98
19.98
19.98
19.98
19.76
200
Feb 13, 2026
22.34
22.34
22.34
22.34
22.09
-
Feb 12, 2026
22.34
22.34
22.34
22.34
22.09
-
Feb 11, 2026
22.34
22.34
22.34
22.34
22.09
500
Feb 10, 2026
21.54
21.54
21.54
21.54
21.30
33,500
Feb 9, 2026
19.95
19.95
19.95
19.95
19.73
-
Feb 6, 2026
19.95
19.95
19.95
19.95
19.73
-
Feb 5, 2026
19.95
19.95
19.95
19.95
19.73
3,300
Feb 4, 2026
23.90
23.90
23.90
23.90
23.64
-
Feb 3, 2026
23.90
23.90
23.90
23.90
23.64
-
Feb 2, 2026
23.90
23.90
23.90
23.90
23.64
200
Jan 30, 2026
24.52
24.52
24.52
24.52
24.25
-
Jan 29, 2026
24.52
24.52
24.52
24.52
24.25
-
Jan 28, 2026
24.52
24.52
24.52
24.52
24.25
-
Jan 27, 2026
24.52
24.52
24.52
24.52
24.25
3,200
Jan 26, 2026
23.87
23.87
23.80
23.80
23.54
200
Jan 23, 2026
22.94
23.40
22.94
23.30
23.04
1,400
Jan 22, 2026
22.00
22.00
22.00
22.00
21.76
-
Jan 21, 2026
22.00
22.00
22.00
22.00
21.76
200
Jan 20, 2026
24.23
24.23
24.23
24.23
23.96
-
Jan 16, 2026
24.23
24.23
24.23
24.23
23.96
-
Jan 15, 2026
24.23
24.23
24.23
24.23
23.96
200
Jan 14, 2026
22.98
22.98
22.98
22.98
22.72
-
Jan 13, 2026
22.98
22.98
22.98
22.98
22.72
-
Jan 12, 2026
22.98
22.98
22.98
22.98
22.72
-
Jan 9, 2026
22.98
22.98
22.98
22.98
22.72
-
Jan 8, 2026
22.98
22.98
22.98
22.98
22.72
-
Jan 7, 2026
22.98
22.98
22.98
22.98
22.72
100
Jan 6, 2026
24.50
24.50
24.50
24.50
24.23
400
Jan 5, 2026
23.77
23.77
23.77
23.77
23.51
400
Jan 2, 2026
21.90
21.90
21.90
21.90
21.66
-
Dec 31, 2025
21.90
21.90
21.90
21.90
21.66
-
Dec 30, 2025
21.90
21.90
21.90
21.90
21.66
1,500
Dec 29, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 26, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 24, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 23, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 22, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 19, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 18, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 17, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 16, 2025
23.25
23.25
23.25
23.25
22.99
-
Dec 15, 2025
23.25
23.25
23.25
23.25
22.99
1,200
Dec 12, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 11, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 10, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 9, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 8, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 5, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 4, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 3, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 2, 2025
25.45
25.45
25.45
25.45
25.17
-
Dec 1, 2025
25.45
25.45
25.45
25.45
25.17
-
Nov 28, 2025
25.45
25.45
25.45
25.45
25.17
-
Nov 26, 2025
25.45
25.45
25.45
25.45
25.17
-
Nov 25, 2025
25.45
25.45
25.45
25.45
25.17
38,100
Nov 24, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 21, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 20, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 19, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 18, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 17, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 14, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 13, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 12, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 11, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 10, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 7, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 6, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 5, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 4, 2025
26.15
26.15
26.15
26.15
25.86
-
Nov 3, 2025
25.00
26.15
25.00
26.15
25.86
500
Oct 31, 2025
26.90
26.90
26.90
26.90
26.60
-
