Comparing Back to the side-by-side chart ↗
CAPCOM CO.,LTD. (9697.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -8.2% vs the 50-day and +9.4% vs the 200-day average, 16.3% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 45 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: CAPCOM CO.,LTD. trades 8.2% below its 50-day and 9.4% above its 200-day moving average. (as of 2026-10-30)
Capcom develops and publishes video games, known for series such as Street Fighter, Resident Evil and Monster Hunter, and it also licenses those characters for film, merchandise and other media. It is based in Osaka, Japan, with a long history stretching back to arcade and coin-operated machines.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 9697.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3847.00 | 3985.00 | 3830.00 | 3957.00 | +5.66% | 6,199,200 |
| 2026-10-29 | 3835.00 | 3835.00 | 3698.00 | 3745.00 | -2.35% | 5,207,400 |
| 2026-10-28 | 3943.00 | 4029.00 | 3824.00 | 3835.00 | -12.44% | 9,195,700 |
| 2026-10-27 | 4319.00 | 4382.00 | 4282.00 | 4380.00 | +0.85% | 3,116,100 |
| 2026-10-26 | 4343.00 | 4375.00 | 4299.00 | 4343.00 | +1.00% | 2,562,900 |
| 2026-10-23 | 4424.00 | 4520.00 | 4278.00 | 4300.00 | -2.56% | 2,759,300 |
| 2026-10-22 | 4539.00 | 4559.00 | 4404.00 | 4413.00 | -2.17% | 3,477,800 |
| 2026-10-21 | 4556.00 | 4581.00 | 4475.00 | 4511.00 | -1.66% | 3,047,400 |
| 2026-10-20 | 4569.00 | 4605.00 | 4504.00 | 4587.00 | +0.72% | 1,699,900 |
| 2026-10-19 | 4523.00 | 4597.00 | 4518.00 | 4554.00 | -0.59% | 1,651,600 |
| 2026-10-16 | 4533.00 | 4726.00 | 4533.00 | 4581.00 | +2.05% | 2,548,600 |
| 2026-10-15 | 4440.00 | 4553.00 | 4440.00 | 4489.00 | +1.10% | 2,242,300 |
| 2026-10-14 | 4492.00 | 4513.00 | 4425.00 | 4440.00 | -0.96% | 2,008,400 |
| 2026-10-13 | 4442.00 | 4492.00 | 4393.00 | 4483.00 | +2.05% | 2,021,500 |
| 2026-10-09 | 4336.00 | 4436.00 | 4300.00 | 4393.00 | +2.16% | 2,936,200 |
| 2026-10-08 | 4303.00 | 4354.00 | 4252.00 | 4300.00 | -2.74% | 3,172,900 |
| 2026-10-07 | 4475.00 | 4482.00 | 4327.00 | 4421.00 | -0.32% | 2,555,700 |
| 2026-10-06 | 4423.00 | 4457.00 | 4401.00 | 4435.00 | +0.45% | 2,113,100 |
| 2026-10-05 | 4434.00 | 4519.00 | 4406.00 | 4415.00 | -0.74% | 2,825,200 |
| 2026-10-02 | 4389.00 | 4497.00 | 4361.00 | 4448.00 | +2.04% | 3,142,000 |
| 2026-10-01 | 4288.00 | 4432.00 | 4260.00 | 4359.00 | +0.44% | 3,540,700 |
| 2026-09-30 | 4366.00 | 4380.00 | 4255.00 | 4340.00 | -0.39% | 20,728,100 |
| 2026-09-29 | 4383.00 | 4412.00 | 4345.00 | 4357.00 | -0.64% | 2,509,800 |
| 2026-09-28 | 4410.00 | 4470.00 | 4382.00 | 4385.00 | -0.68% | 2,722,600 |
| 2026-09-25 | 4380.00 | 4483.00 | 4380.00 | 4415.00 | +0.34% | 2,316,500 |
| 2026-09-24 | 4390.00 | 4444.00 | 4319.00 | 4400.00 | +0.30% | 2,666,800 |
| 2026-09-18 | 4385.00 | 4409.00 | 4287.00 | 4387.00 | -1.02% | 3,924,500 |
| 2026-09-17 | 4344.00 | 4499.00 | 4333.00 | 4432.00 | +2.00% | 2,573,600 |
| 2026-09-16 | 4370.00 | 4378.00 | 4303.00 | 4345.00 | -0.14% | 2,130,400 |
| 2026-09-15 | 4490.00 | 4490.00 | 4346.00 | 4351.00 | -0.14% | 2,038,200 |
| 2026-09-14 | 4278.00 | 4414.00 | 4265.00 | 4357.00 | +2.76% | 2,640,800 |
| 2026-09-11 | 4126.00 | 4245.00 | 4126.00 | 4240.00 | +1.05% | 2,097,200 |
| 2026-09-10 | 4267.00 | 4297.00 | 4109.00 | 4196.00 | -2.03% | 3,032,000 |
| 2026-09-09 | 4360.00 | 4428.00 | 4269.00 | 4283.00 | -1.83% | 2,992,300 |
| 2026-09-08 | 4298.00 | 4419.00 | 4256.00 | 4363.00 | +1.23% | 3,533,700 |
| 2026-09-07 | 4448.00 | 4488.00 | 4275.00 | 4310.00 | +1.46% | 6,250,400 |
| 2026-09-04 | 4256.00 | 4269.00 | 4213.00 | 4248.00 | +1.48% | 1,923,200 |
| 2026-09-03 | 4194.00 | 4249.00 | 4130.00 | 4186.00 | -0.90% | 1,532,900 |
| 2026-09-02 | 4349.00 | 4349.00 | 4203.00 | 4224.00 | -2.58% | 1,980,900 |
| 2026-09-01 | 4290.00 | 4388.00 | 4260.00 | 4336.00 | +1.55% | 2,613,700 |
| 2026-08-31 | 4304.00 | 4325.00 | 4238.00 | 4270.00 | -0.67% | 1,816,300 |
| 2026-08-28 | 4205.00 | 4316.00 | 4194.00 | 4299.00 | +3.37% | 1,771,300 |
| 2026-08-27 | 4149.00 | 4295.00 | 4121.00 | 4159.00 | -2.83% | 1,705,000 |
| 2026-08-26 | 4315.00 | 4357.00 | 4280.00 | 4280.00 | +0.33% | 1,998,100 |
| 2026-08-25 | 4183.00 | 4266.00 | 4170.00 | 4266.00 | +1.07% | 1,765,800 |
| 2026-08-24 | 4130.00 | 4229.00 | 4112.00 | 4221.00 | +2.20% | 1,820,400 |
| 2026-08-21 | 4270.00 | 4275.00 | 4130.00 | 4130.00 | -1.43% | 2,035,200 |
| 2026-08-20 | 4254.00 | 4320.00 | 4170.00 | 4190.00 | +1.40% | 2,646,400 |
| 2026-08-19 | 4175.00 | 4206.00 | 4085.00 | 4132.00 | +0.66% | 2,309,000 |
| 2026-08-18 | 4074.00 | 4133.00 | 4038.00 | 4105.00 | -0.80% | 1,832,200 |
| 2026-08-17 | 4130.00 | 4226.00 | 4113.00 | 4138.00 | -1.00% | 1,827,200 |
| 2026-08-14 | 4050.00 | 4215.00 | 4030.00 | 4180.00 | +3.77% | 2,220,900 |
| 2026-08-13 | 4117.00 | 4125.00 | 3990.00 | 4028.00 | -2.87% | 2,704,400 |
| 2026-08-12 | 4227.00 | 4281.00 | 4117.00 | 4147.00 | -1.80% | 2,434,700 |
| 2026-08-10 | 4151.00 | 4282.00 | 4116.00 | 4223.00 | +1.78% | 2,673,800 |
| 2026-08-07 | 4002.00 | 4174.00 | 3965.00 | 4149.00 | +5.25% | 3,096,800 |
| 2026-08-06 | 3869.00 | 3990.00 | 3860.00 | 3942.00 | +2.66% | 2,901,600 |
| 2026-08-05 | 3883.00 | 3916.00 | 3817.00 | 3840.00 | -1.08% | 2,339,700 |
| 2026-08-04 | 3886.00 | 3912.00 | 3815.00 | 3882.00 | -0.15% | 2,487,900 |
| 2026-08-03 | 3908.00 | 3967.00 | 3800.00 | 3888.00 | -1.92% | 3,486,300 |
| 2026-07-31 | 3830.00 | 4077.00 | 3814.00 | 3964.00 | -3.48% | 5,452,100 |
| 2026-07-30 | 4184.00 | 4210.00 | 4011.00 | 4107.00 | -2.88% | 6,612,700 |
| 2026-07-29 | 3879.00 | 4229.00 | 3836.00 | 4229.00 | +19.84% | 17,555,400 |
| 2026-07-28 | 3566.00 | 3602.00 | 3479.00 | 3529.00 | +0.28% | 3,345,400 |
| 2026-07-27 | 3460.00 | 3566.00 | 3424.00 | 3519.00 | +4.61% | 2,989,600 |
| 2026-07-24 | 3290.00 | 3387.00 | 3280.00 | 3364.00 | +0.21% | 1,941,000 |
| 2026-07-23 | 3292.00 | 3361.00 | 3275.00 | 3357.00 | -0.15% | 2,521,000 |
| 2026-07-22 | 3350.00 | 3395.00 | 3326.00 | 3362.00 | -1.41% | 3,122,800 |
| 2026-07-21 | 3412.00 | 3461.00 | 3372.00 | 3410.00 | -0.06% | 2,983,200 |
| 2026-07-17 | 3406.00 | 3498.00 | 3390.00 | 3412.00 | +4.06% | 3,105,400 |
| 2026-07-16 | 3270.00 | 3325.00 | 3239.00 | 3279.00 | +1.02% | 1,656,400 |
| 2026-07-15 | 3274.00 | 3285.00 | 3226.00 | 3246.00 | -2.05% | 1,718,200 |
| 2026-07-14 | 3392.00 | 3398.00 | 3287.00 | 3314.00 | -0.66% | 1,399,800 |
| 2026-07-13 | 3294.00 | 3338.00 | 3268.00 | 3336.00 | +0.88% | 1,272,200 |
| 2026-07-10 | 3333.00 | 3338.00 | 3289.00 | 3307.00 | -0.72% | 1,773,700 |
| 2026-07-09 | 3317.00 | 3353.00 | 3286.00 | 3331.00 | -0.24% | 1,943,500 |
| 2026-07-08 | 3359.00 | 3427.00 | 3317.00 | 3339.00 | +0.42% | 2,558,800 |
| 2026-07-07 | 3311.00 | 3402.00 | 3300.00 | 3325.00 | +0.79% | 2,489,000 |
| 2026-07-06 | 3210.00 | 3301.00 | 3196.00 | 3299.00 | +1.41% | 1,555,400 |
| 2026-07-03 | 3280.00 | 3303.00 | 3206.00 | 3253.00 | +1.15% | 2,195,000 |
| 2026-07-02 | 3155.00 | 3272.00 | 3114.00 | 3216.00 | +6.53% | 2,743,000 |
| 2026-07-01 | 2993.00 | 3040.00 | 2971.50 | 3019.00 | +0.23% | 1,531,800 |
| 2026-06-30 | 3050.00 | 3073.00 | 3000.00 | 3012.00 | -1.21% | 2,026,500 |
| 2026-06-29 | 2965.00 | 3090.00 | 2957.00 | 3049.00 | +3.44% | 2,907,300 |
| 2026-06-26 | 2883.50 | 2959.00 | 2855.50 | 2947.50 | +2.02% | 2,755,000 |
| 2026-06-25 | 2842.00 | 2931.00 | 2815.00 | 2889.00 | +0.87% | 2,296,300 |
| 2026-06-24 | 2928.00 | 2967.50 | 2845.00 | 2864.00 | -1.46% | 2,247,000 |
| 2026-06-23 | 2903.50 | 2932.00 | 2843.00 | 2906.50 | +1.32% | 2,226,800 |
| 2026-06-22 | 2838.00 | 2907.00 | 2820.00 | 2868.50 | +2.08% | 2,216,400 |
| 2026-06-19 | 2838.50 | 2839.00 | 2769.50 | 2810.00 | -1.00% | 4,815,600 |
| 2026-06-18 | 2932.50 | 2961.50 | 2810.50 | 2838.50 | -4.10% | 2,789,600 |
| 2026-06-17 | 2931.00 | 2998.50 | 2888.50 | 2960.00 | +4.82% | 3,140,400 |
| 2026-06-16 | 2813.00 | 2838.50 | 2764.50 | 2824.00 | +1.00% | 2,128,200 |
| 2026-06-15 | 2750.00 | 2813.00 | 2736.00 | 2796.00 | +0.32% | 2,642,100 |
| 2026-06-12 | 2835.50 | 2837.00 | 2783.00 | 2787.00 | -1.80% | 3,247,200 |
| 2026-06-11 | 2877.00 | 2883.00 | 2816.00 | 2838.00 | -1.08% | 2,365,000 |
| 2026-06-10 | 2830.00 | 2870.50 | 2796.50 | 2869.00 | -0.05% | 2,167,100 |
| 2026-06-09 | 2890.00 | 2933.00 | 2841.00 | 2870.50 | -1.54% | 2,934,900 |
| 2026-06-08 | 2920.00 | 3031.00 | 2900.00 | 2915.50 | +1.06% | 3,465,800 |
| 2026-06-05 | 2839.00 | 2930.50 | 2839.00 | 2885.00 | +2.40% | 2,268,800 |
| 2026-06-04 | 2850.00 | 2862.00 | 2808.50 | 2817.50 | -4.59% | 3,252,400 |
| 2026-06-03 | 2958.00 | 2991.00 | 2890.50 | 2953.00 | -2.19% | 3,390,900 |
| 2026-06-02 | 3048.00 | 3078.00 | 3002.00 | 3019.00 | -1.63% | 2,901,600 |
| 2026-06-01 | 3056.00 | 3085.00 | 3019.00 | 3069.00 | +1.76% | 3,157,500 |
| 2026-05-29 | 3075.00 | 3102.00 | 3006.00 | 3016.00 | -2.39% | 11,970,400 |
| 2026-05-28 | 3187.00 | 3187.00 | 3069.00 | 3090.00 | -3.59% | 2,248,600 |
| 2026-05-27 | 3144.00 | 3268.00 | 3098.00 | 3205.00 | +2.23% | 2,990,000 |
| 2026-05-26 | 3234.00 | 3243.00 | 3099.00 | 3135.00 | -1.69% | 2,039,300 |
| 2026-05-25 | 3150.00 | 3189.00 | 3084.00 | 3189.00 | +0.22% | 2,298,900 |
| 2026-05-22 | 3185.00 | 3205.00 | 3118.00 | 3182.00 | -0.72% | 1,903,300 |
| 2026-05-21 | 3171.00 | 3237.00 | 3140.00 | 3205.00 | +1.75% | 2,218,200 |
| 2026-05-20 | 3222.00 | 3232.00 | 3109.00 | 3150.00 | -1.90% | 2,588,900 |
| 2026-05-19 | 3112.00 | 3228.00 | 3092.00 | 3211.00 | +5.56% | 3,820,300 |
| 2026-05-18 | 3085.00 | 3124.00 | 2927.00 | 3042.00 | -0.75% | 4,014,700 |
| 2026-05-15 | 3061.00 | 3167.00 | 3016.00 | 3065.00 | +0.52% | 3,872,800 |
| 2026-05-14 | 3266.00 | 3279.00 | 3033.00 | 3049.00 | -7.49% | 7,481,300 |
| 2026-05-13 | 3438.00 | 3466.00 | 3289.00 | 3296.00 | -3.93% | 3,252,200 |
| 2026-05-12 | 3431.00 | 3475.00 | 3404.00 | 3431.00 | -2.00% | 1,823,400 |
| 2026-05-11 | 3464.00 | 3547.00 | 3442.00 | 3501.00 | +1.45% | 2,479,200 |
| 2026-05-08 | 3460.00 | 3509.00 | 3412.00 | 3451.00 | +3.08% | 2,792,000 |
| 2026-05-07 | 3357.00 | 3395.00 | 3307.00 | 3348.00 | -0.09% | 3,625,400 |
| 2026-05-01 | 3359.00 | 3367.00 | 3303.00 | 3351.00 | +1.45% | 1,767,000 |
| 2026-04-30 | 3420.00 | 3459.00 | 3265.00 | 3303.00 | -5.36% | 3,150,400 |
| 2026-04-28 | 3528.00 | 3574.00 | 3473.00 | 3490.00 | +0.72% | 2,533,400 |
| 2026-04-27 | 3457.00 | 3514.00 | 3437.00 | 3465.00 | +1.26% | 2,134,300 |
| 2026-04-24 | 3476.00 | 3477.00 | 3395.00 | 3422.00 | -1.61% | 1,916,100 |
| 2026-04-23 | 3498.00 | 3546.00 | 3438.00 | 3478.00 | -0.60% | 2,431,500 |
| 2026-04-22 | 3600.00 | 3603.00 | 3454.00 | 3499.00 | -1.30% | 3,413,200 |
| 2026-04-21 | 3650.00 | 3738.00 | 3545.00 | 3545.00 | -5.37% | 3,780,800 |
| 2026-04-20 | 3694.00 | 3804.00 | 3684.00 | 3746.00 | +2.10% | 3,789,900 |
| 2026-04-17 | 3690.00 | 3729.00 | 3627.00 | 3669.00 | -0.86% | 2,371,700 |
| 2026-04-16 | 3748.00 | 3806.00 | 3701.00 | 3701.00 | +1.84% | 3,207,700 |
| 2026-04-15 | 3579.00 | 3698.00 | 3529.00 | 3634.00 | +2.08% | 2,826,400 |
| 2026-04-14 | 3519.00 | 3591.00 | 3489.00 | 3560.00 | +4.52% | 2,756,800 |
| 2026-04-13 | 3299.00 | 3406.00 | 3290.00 | 3406.00 | +2.62% | 1,750,500 |
| 2026-04-10 | 3258.00 | 3337.00 | 3256.00 | 3319.00 | -0.27% | 1,822,900 |
| 2026-04-09 | 3410.00 | 3425.00 | 3295.00 | 3328.00 | -2.63% | 2,187,500 |
| 2026-04-08 | 3514.00 | 3549.00 | 3400.00 | 3418.00 | -0.93% | 2,735,400 |
| 2026-04-07 | 3434.00 | 3491.00 | 3396.00 | 3450.00 | +3.29% | 1,956,000 |
| 2026-04-06 | 3388.00 | 3400.00 | 3321.00 | 3340.00 | -0.92% | 1,140,000 |
| 2026-04-03 | 3425.00 | 3450.00 | 3371.00 | 3371.00 | -0.65% | 921,700 |
| 2026-04-02 | 3453.00 | 3476.00 | 3358.00 | 3393.00 | -2.42% | 2,456,500 |
| 2026-04-01 | 3405.00 | 3482.00 | 3387.00 | 3477.00 | +3.85% | 1,933,800 |
| 2026-03-31 | 3361.00 | 3421.00 | 3328.00 | 3348.00 | +1.09% | 2,517,400 |
| 2026-03-30 | 3385.00 | 3417.00 | 3242.00 | 3312.00 | -2.79% | 3,407,100 |
| 2026-03-27 | 3400.00 | 3431.00 | 3377.00 | 3407.00 | +3.09% | 2,763,800 |
| 2026-03-26 | 3298.00 | 3306.00 | 3236.00 | 3305.00 | -1.75% | 2,837,900 |
| 2026-03-25 | 3430.00 | 3490.00 | 3364.00 | 3364.00 | -2.89% | 2,943,000 |
| 2026-03-24 | 3514.00 | 3524.00 | 3387.00 | 3464.00 | +0.00% | 2,758,900 |
| 2026-03-23 | 3467.00 | 3522.00 | 3432.00 | 3464.00 | -2.06% | 2,359,900 |
| 2026-03-19 | 3514.00 | 3588.00 | 3508.00 | 3537.00 | -1.31% | 2,519,700 |
| 2026-03-18 | 3550.00 | 3611.00 | 3509.00 | 3584.00 | +0.17% | 2,617,300 |
| 2026-03-17 | 3615.00 | 3668.00 | 3550.00 | 3578.00 | +0.45% | 2,673,800 |
| 2026-03-16 | 3578.00 | 3598.00 | 3508.00 | 3562.00 | +0.48% | 2,403,800 |
| 2026-03-13 | 3438.00 | 3580.00 | 3433.00 | 3545.00 | +2.55% | 3,140,000 |
| 2026-03-12 | 3368.00 | 3480.00 | 3363.00 | 3457.00 | +1.50% | 2,670,400 |
| 2026-03-11 | 3372.00 | 3454.00 | 3360.00 | 3406.00 | -1.05% | 2,656,100 |
| 2026-03-10 | 3378.00 | 3442.00 | 3370.00 | 3442.00 | +1.89% | 2,378,400 |
| 2026-03-09 | 3322.00 | 3391.00 | 3298.00 | 3378.00 | -0.15% | 3,206,500 |
| 2026-03-06 | 3320.00 | 3386.00 | 3216.00 | 3383.00 | +2.45% | 3,361,300 |
| 2026-03-05 | 3665.00 | 3665.00 | 3260.00 | 3302.00 | -7.30% | 7,305,300 |
| 2026-03-04 | 3593.00 | 3630.00 | 3486.00 | 3562.00 | -0.61% | 4,733,900 |
| 2026-03-03 | 3594.00 | 3682.00 | 3549.00 | 3584.00 | -1.43% | 3,811,100 |
| 2026-03-02 | 3612.00 | 3655.00 | 3529.00 | 3636.00 | +1.20% | 5,486,100 |
| 2026-02-27 | 3500.00 | 3593.00 | 3463.00 | 3593.00 | +6.78% | 5,711,500 |
| 2026-02-26 | 3299.00 | 3399.00 | 3260.00 | 3365.00 | +3.47% | 3,871,900 |
| 2026-02-25 | 3185.00 | 3290.00 | 3140.00 | 3252.00 | +4.40% | 3,365,500 |
| 2026-02-24 | 3114.00 | 3191.00 | 3086.00 | 3115.00 | -1.05% | 3,829,700 |
| 2026-02-20 | 3205.00 | 3209.00 | 3108.00 | 3148.00 | +0.03% | 2,783,000 |
| 2026-02-19 | 3207.00 | 3232.00 | 3108.00 | 3147.00 | -0.63% | 2,055,100 |
| 2026-02-18 | 3115.00 | 3191.00 | 3113.00 | 3167.00 | +1.51% | 2,615,400 |
| 2026-02-17 | 3140.00 | 3155.00 | 3100.00 | 3120.00 | -0.64% | 1,919,700 |
| 2026-02-16 | 3107.00 | 3162.00 | 3075.00 | 3140.00 | +2.72% | 2,212,500 |
| 2026-02-13 | 3236.00 | 3271.00 | 3054.00 | 3057.00 | -6.57% | 4,379,900 |
| 2026-02-12 | 3214.00 | 3326.00 | 3201.00 | 3272.00 | -0.37% | 4,249,100 |
| 2026-02-10 | 3197.00 | 3296.00 | 3185.00 | 3284.00 | +5.76% | 4,043,000 |
| 2026-02-09 | 3044.00 | 3126.00 | 3022.00 | 3105.00 | +2.00% | 3,780,700 |
| 2026-02-06 | 3010.00 | 3063.00 | 2988.00 | 3044.00 | -2.37% | 5,379,400 |
| 2026-02-05 | 3140.00 | 3173.00 | 3105.00 | 3118.00 | -2.26% | 4,927,800 |
| 2026-02-04 | 3404.00 | 3440.00 | 3186.00 | 3190.00 | -9.86% | 6,846,700 |
| 2026-02-03 | 3610.00 | 3657.00 | 3539.00 | 3539.00 | -2.91% | 4,023,300 |
| 2026-02-02 | 3750.00 | 3790.00 | 3641.00 | 3645.00 | -7.39% | 4,690,700 |
| 2026-01-30 | 3728.00 | 3999.00 | 3718.00 | 3936.00 | +4.74% | 3,888,500 |
| 2026-01-29 | 3834.00 | 3874.00 | 3741.00 | 3758.00 | -3.74% | 3,345,600 |
| 2026-01-28 | 3905.00 | 3986.00 | 3807.00 | 3904.00 | +9.82% | 7,040,100 |
| 2026-01-27 | 3587.00 | 3597.00 | 3528.00 | 3555.00 | -2.44% | 2,862,100 |
| 2026-01-26 | 3609.00 | 3675.00 | 3580.00 | 3644.00 | +2.88% | 2,738,600 |
| 2026-01-23 | 3525.00 | 3638.00 | 3514.00 | 3542.00 | +2.31% | 2,511,700 |
| 2026-01-22 | 3562.00 | 3562.00 | 3462.00 | 3462.00 | -2.48% | 1,735,700 |
| 2026-01-21 | 3665.00 | 3673.00 | 3522.00 | 3550.00 | -1.85% | 1,964,400 |
| 2026-01-20 | 3615.00 | 3628.00 | 3564.00 | 3617.00 | -0.22% | 1,982,300 |
| 2026-01-19 | 3710.00 | 3725.00 | 3624.00 | 3625.00 | -1.23% | 1,783,200 |
| 2026-01-16 | 3769.00 | 3798.00 | 3625.00 | 3670.00 | -2.70% | 2,310,000 |
| 2026-01-15 | 3740.00 | 3773.00 | 3717.00 | 3772.00 | +2.11% | 2,169,800 |
| 2026-01-14 | 3641.00 | 3725.00 | 3635.00 | 3694.00 | +1.90% | 1,743,700 |
| 2026-01-13 | 3637.00 | 3707.00 | 3609.00 | 3625.00 | -0.68% | 2,132,100 |
| 2026-01-09 | 3550.00 | 3773.00 | 3549.00 | 3650.00 | +1.33% | 4,505,900 |
| 2026-01-08 | 3594.00 | 3632.00 | 3556.00 | 3602.00 | +0.14% | 2,191,800 |
| 2026-01-07 | 3711.00 | 3711.00 | 3568.00 | 3597.00 | -3.67% | 2,836,800 |
| 2026-01-06 | 3673.00 | 3735.00 | 3669.00 | 3734.00 | +1.83% | 1,665,900 |
| 2026-01-05 | 3680.00 | 3705.00 | 3640.00 | 3667.00 | +0.44% | 2,060,100 |
| 2025-12-30 | 3736.00 | 3750.00 | 3651.00 | 3651.00 | -1.32% | 1,608,000 |
| 2025-12-29 | 3676.00 | 3700.00 | 3652.00 | 3700.00 | +0.71% | 1,428,700 |
| 2025-12-26 | 3673.00 | 3719.00 | 3657.00 | 3674.00 | +0.74% | 1,418,300 |
| 2025-12-25 | 3621.00 | 3647.00 | 3573.00 | 3647.00 | +1.31% | 1,043,000 |
| 2025-12-24 | 3622.00 | 3633.00 | 3595.00 | 3600.00 | -0.36% | 1,312,800 |
| 2025-12-23 | 3549.00 | 3682.00 | 3549.00 | 3613.00 | +4.33% | 2,489,000 |
| 2025-12-22 | 3500.00 | 3523.00 | 3446.00 | 3463.00 | -0.57% | 1,599,800 |
| 2025-12-19 | 3523.00 | 3538.00 | 3483.00 | 3483.00 | -1.02% | 1,879,200 |
| 2025-12-18 | 3510.00 | 3554.00 | 3494.00 | 3519.00 | +0.40% | 1,445,700 |
| 2025-12-17 | 3499.00 | 3539.00 | 3451.00 | 3505.00 | -0.43% | 1,561,400 |
| 2025-12-16 | 3580.00 | 3595.00 | 3520.00 | 3520.00 | -2.25% | 1,653,600 |
| 2025-12-15 | 3678.00 | 3704.00 | 3597.00 | 3601.00 | -0.39% | 2,241,300 |
| 2025-12-12 | 3769.00 | 3769.00 | 3607.00 | 3615.00 | -4.24% | 2,988,200 |
| 2025-12-11 | 3700.00 | 3830.00 | 3663.00 | 3775.00 | +1.02% | 2,634,300 |
| 2025-12-10 | 3680.00 | 3751.00 | 3674.00 | 3737.00 | +1.41% | 2,075,800 |
| 2025-12-09 | 3721.00 | 3728.00 | 3654.00 | 3685.00 | -1.15% | 1,394,900 |
| 2025-12-08 | 3657.00 | 3736.00 | 3649.00 | 3728.00 | +1.50% | 1,492,400 |
| 2025-12-05 | 3676.00 | 3694.00 | 3651.00 | 3673.00 | -0.33% | 1,677,700 |
| 2025-12-04 | 3637.00 | 3705.00 | 3621.00 | 3685.00 | +1.94% | 1,094,700 |
| 2025-12-03 | 3669.00 | 3676.00 | 3602.00 | 3615.00 | -2.32% | 2,144,500 |
| 2025-12-02 | 3743.00 | 3750.00 | 3667.00 | 3701.00 | -0.83% | 1,392,400 |
| 2025-12-01 | 3801.00 | 3810.00 | 3718.00 | 3732.00 | -2.38% | 1,473,700 |
| 2025-11-28 | 3800.00 | 3833.00 | 3794.00 | 3823.00 | +0.21% | 1,003,000 |
| 2025-11-27 | 3801.00 | 3841.00 | 3789.00 | 3815.00 | +0.58% | 949,700 |
| 2025-11-26 | 3776.00 | 3820.00 | 3756.00 | 3793.00 | +0.42% | 1,840,800 |
| 2025-11-25 | 3901.00 | 3910.00 | 3767.00 | 3777.00 | -3.99% | 2,504,800 |
| 2025-11-21 | 3802.00 | 3938.00 | 3795.00 | 3934.00 | +3.34% | 3,215,300 |
| 2025-11-20 | 3798.00 | 3854.00 | 3789.00 | 3807.00 | +0.90% | 1,748,000 |
| 2025-11-19 | 3794.00 | 3824.00 | 3760.00 | 3773.00 | -1.02% | 2,674,300 |
| 2025-11-18 | 3838.00 | 3870.00 | 3802.00 | 3812.00 | -1.14% | 1,803,600 |
| 2025-11-17 | 3828.00 | 3866.00 | 3811.00 | 3856.00 | -0.05% | 1,347,200 |
| 2025-11-14 | 3842.00 | 3880.00 | 3822.00 | 3858.00 | -0.05% | 1,689,200 |
| 2025-11-13 | 3905.00 | 3938.00 | 3860.00 | 3860.00 | -1.08% | 1,938,400 |
| 2025-11-12 | 3910.00 | 3945.00 | 3852.00 | 3902.00 | -0.91% | 2,289,900 |
| 2025-11-11 | 4083.00 | 4083.00 | 3908.00 | 3938.00 | -2.60% | 2,243,300 |
| 2025-11-10 | 4056.00 | 4086.00 | 3998.00 | 4043.00 | -0.69% | 2,243,900 |
| 2025-11-07 | 3971.00 | 4072.00 | 3960.00 | 4071.00 | +2.88% | 1,977,400 |
| 2025-11-06 | 4001.00 | 4070.00 | 3945.00 | 3957.00 | -0.10% | 2,907,600 |
| 2025-11-05 | 3936.00 | 4011.00 | 3906.00 | 3961.00 | -0.38% | 2,547,800 |
| 2025-11-04 | 4003.00 | 4040.00 | 3944.00 | 3976.00 | -1.44% | 2,517,900 |
| 2025-10-31 | 4051.00 | 4165.00 | 4032.00 | 4034.00 | +0.85% | 3,560,900 |
| 2025-10-30 | 4000.00 | 4043.00 | 3895.00 | 4000.00 | -7.51% | 7,383,600 |
| 2025-10-29 | 4305.00 | 4382.00 | 4262.00 | 4325.00 | -0.14% | 2,050,400 |
| 2025-10-28 | 4363.00 | 4376.00 | 4324.00 | 4331.00 | -0.23% | 1,625,500 |
| 2025-10-27 | 4309.00 | 4347.00 | 4294.00 | 4341.00 | +1.38% | 1,010,200 |
| 2025-10-24 | 4285.00 | 4329.00 | 4267.00 | 4282.00 | +0.16% | 1,143,800 |
| 2025-10-23 | 4302.00 | 4327.00 | 4249.00 | 4275.00 | +0.16% | 1,137,000 |
| 2025-10-22 | 4309.00 | 4368.00 | 4268.00 | 4268.00 | -1.18% | 1,667,100 |
| 2025-10-21 | 4204.00 | 4319.00 | 4190.00 | 4319.00 | +3.50% | 1,471,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.58%). Worst month: Dec (-2.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CAPCOM CO.,LTD.'s (9697.T) latest close?
3957.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 9697.T's 52-week high and low?
4726.00 high and 2736.00 low over the trailing 52 weeks, as of 2026-10-30.
What is CAPCOM CO.,LTD.'s strongest and weakest month historically?
Historically, 9697.T's strongest calendar month has been Jan (average +7.58%) and its weakest Dec (average -2.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 9697.T?
Pullback inside an uptrend stack: Trades -8.2% vs the 50-day and +9.4% vs the 200-day average, 16.3% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 45 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 9697.T above its 50-day and 200-day moving averages?
CAPCOM CO.,LTD. trades 8.2% below its 50-day and 9.4% above its 200-day moving average (9.1% below its 20-day). As of 2026-10-30.