Capcom Co Ltd ADR

CCOEY
🏛️ 美国 →
13.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 11.05 11.05 10.88 10.91 0.0M
2024-12-30 10.93 10.94 10.89 10.92 0.0M
2024-12-27 10.99 10.99 10.91 10.91 0.0M
2024-12-26 10.90 11.00 10.79 10.87 0.0M
2024-12-24 11.17 11.17 10.87 10.87 0.0M
2024-12-23 10.77 10.85 10.75 10.85 0.0M
2024-12-20 11.20 11.20 10.83 10.88 0.0M
2024-12-19 11.10 11.10 10.92 10.93 0.0M
2024-12-18 11.30 11.30 10.94 10.95 0.0M
2024-12-17 11.25 11.42 11.25 11.38 0.0M
2024-12-16 11.10 11.16 11.10 11.16 0.0M
2024-12-13 11.60 11.60 11.19 11.21 0.0M
2024-12-12 11.75 11.98 11.68 11.68 0.0M
2024-12-11 11.83 11.86 11.66 11.66 0.0M
2024-12-10 11.59 11.65 11.59 11.60 0.0M
2024-12-09 11.95 11.95 11.54 11.54 0.0M
2024-12-06 11.63 11.67 11.63 11.66 0.0M
2024-12-05 11.76 11.82 11.76 11.77 0.0M
2024-12-04 11.77 11.81 11.77 11.78 0.0M
2024-12-03 11.69 11.75 11.62 11.72 0.0M
2024-12-02 11.74 11.74 11.62 11.67 0.0M
2024-11-29 11.49 11.69 11.38 11.69 0.0M
2024-11-27 11.40 11.61 11.32 11.32 0.0M
2024-11-26 10.92 11.08 10.91 11.01 0.0M
2024-11-25 11.28 11.28 10.91 11.12 0.0M
2024-11-22 11.03 11.03 10.97 11.01 0.0M
2024-11-21 11.09 11.20 11.00 11.00 0.0M
2024-11-20 10.83 10.90 10.78 10.84 0.0M
2024-11-19 10.65 10.75 10.65 10.75 0.0M
2024-11-18 11.28 11.28 11.19 11.25 0.0M
2024-11-15 11.40 11.43 11.37 11.43 0.0M
2024-11-14 11.21 11.42 11.21 11.34 0.0M
2024-11-13 10.90 11.40 10.90 11.04 0.0M
2024-11-12 10.90 10.90 10.36 10.39 0.0M
2024-11-11 10.40 10.76 10.40 10.75 0.0M
2024-11-08 10.49 10.50 10.47 10.49 0.0M
2024-11-07 10.40 10.40 10.07 10.13 0.0M
2024-11-06 10.40 10.40 10.17 10.22 0.0M
2024-11-05 10.17 10.29 10.17 10.29 0.0M
2024-11-04 10.10 10.36 10.01 10.01 0.0M
2024-11-01 9.81 10.03 9.81 9.98 0.0M
2024-10-31 10.00 10.00 9.85 9.92 0.0M
2024-10-30 10.27 10.28 10.20 10.22 0.0M
2024-10-29 10.38 10.44 10.32 10.41 0.0M
2024-10-28 10.85 10.85 10.78 10.85 0.0M
2024-10-25 10.60 10.60 10.46 10.47 0.0M
2024-10-24 10.90 10.90 10.48 10.59 0.0M
2024-10-23 10.20 10.65 10.20 10.44 0.0M
2024-10-22 10.85 10.88 10.64 10.64 0.0M
2024-10-21 10.85 10.90 10.79 10.88 0.0M
2024-10-18 10.82 10.84 10.81 10.84 0.0M
2024-10-17 10.66 10.85 10.60 10.81 0.0M
2024-10-16 10.77 10.78 10.46 10.76 0.0M
2024-10-15 10.82 10.82 10.63 10.63 0.0M
2024-10-14 10.40 10.91 10.40 10.78 0.0M
2024-10-11 10.79 10.83 10.77 10.81 0.0M
2024-10-10 10.65 10.74 10.65 10.74 0.0M
2024-10-09 10.80 10.83 10.78 10.82 0.0M
2024-10-08 11.03 11.05 10.99 11.04 0.0M
2024-10-07 11.21 11.22 11.17 11.17 0.0M
2024-10-04 11.36 11.46 11.13 11.30 0.0M
2024-10-03 11.26 11.37 11.26 11.37 0.0M
2024-10-02 11.24 11.27 11.21 11.27 0.0M
2024-10-01 11.58 11.58 11.46 11.53 0.0M
2024-09-30 11.65 11.65 11.56 11.60 0.0M
2024-09-27 11.81 11.87 11.73 11.77 0.0M
2024-09-26 11.60 12.20 11.60 12.18 0.0M
2024-09-25 11.51 11.55 11.45 11.55 0.0M
2024-09-24 11.59 11.63 11.59 11.63 0.0M
2024-09-23 11.55 11.61 11.49 11.61 0.0M
2024-09-20 11.50 11.55 11.48 11.54 0.0M
2024-09-19 11.51 11.57 11.47 11.57 0.0M
2024-09-18 11.50 11.60 11.25 11.27 0.0M
2024-09-17 11.66 11.69 11.36 11.36 0.0M
2024-09-16 11.65 11.90 11.46 11.59 0.0M
2024-09-13 11.60 11.60 11.42 11.60 0.0M
2024-09-12 11.61 11.79 11.61 11.79 0.0M
2024-09-11 11.40 11.46 11.29 11.43 0.0M
2024-09-10 11.57 11.64 11.54 11.64 0.0M
2024-09-09 11.29 11.35 11.28 11.31 0.0M
2024-09-06 11.40 11.70 11.10 11.20 0.0M
2024-09-05 11.01 11.14 11.01 11.14 0.0M
2024-09-04 10.90 10.93 10.88 10.93 0.0M
2024-09-03 11.30 11.30 10.90 10.96 0.0M
2024-08-30 10.88 10.91 10.83 10.89 0.0M
2024-08-29 10.67 10.72 10.63 10.65 0.0M
2024-08-28 10.70 10.81 10.70 10.78 0.0M
2024-08-27 10.68 10.68 10.56 10.61 0.0M
2024-08-26 10.57 10.64 10.50 10.55 0.0M
2024-08-23 10.64 10.80 10.47 10.59 0.0M
2024-08-22 10.92 10.92 10.80 10.84 0.0M
2024-08-21 10.80 10.88 10.78 10.87 0.0M
2024-08-20 10.59 10.63 10.58 10.59 0.0M
2024-08-19 10.64 10.68 10.51 10.66 0.0M
2024-08-16 10.17 10.24 10.13 10.24 0.0M
2024-08-15 10.10 10.22 10.10 10.16 0.0M
2024-08-14 10.02 10.06 10.00 10.02 0.0M
2024-08-13 10.02 10.08 9.97 10.08 0.0M
2024-08-12 9.90 9.95 9.82 9.94 0.0M
2024-08-09 9.51 9.89 9.51 9.89 0.0M
2024-08-08 9.57 9.65 9.55 9.64 0.0M
2024-08-07 9.92 10.10 9.50 9.50 0.0M
2024-08-06 9.32 9.53 9.32 9.51 0.0M
2024-08-05 8.85 8.85 8.33 8.46 0.0M
2024-08-02 9.58 9.58 9.39 9.45 0.0M
2024-08-01 9.95 10.02 9.86 9.90 0.0M
2024-07-31 10.24 10.56 10.24 10.54 0.0M
2024-07-30 10.20 10.20 10.15 10.17 0.0M
2024-07-29 9.50 9.80 9.50 9.70 0.0M
2024-07-26 9.62 9.69 9.62 9.69 0.0M
2024-07-25 9.60 9.85 9.59 9.62 0.0M
2024-07-24 10.01 10.02 9.84 9.86 0.1M
2024-07-23 9.90 9.96 9.90 9.93 0.0M
2024-07-22 9.70 9.93 9.70 9.92 0.0M
2024-07-19 9.98 9.99 9.95 9.96 0.0M
2024-07-18 10.22 10.22 10.08 10.14 0.0M
2024-07-17 10.35 10.35 10.20 10.32 0.3M
2024-07-16 10.39 10.44 10.37 10.44 0.1M
2024-07-15 10.30 10.40 10.30 10.33 0.0M
2024-07-12 10.55 10.55 10.29 10.33 0.0M
2024-07-11 10.31 10.31 10.22 10.24 0.0M
2024-07-10 9.99 9.99 9.95 9.99 0.0M
2024-07-09 9.93 9.96 9.93 9.93 0.0M
2024-07-08 9.78 9.98 9.71 9.71 0.0M
2024-07-05 9.61 9.68 9.60 9.64 0.0M
2024-07-03 9.52 9.58 9.52 9.58 0.0M
2024-07-02 9.55 9.59 9.51 9.53 0.0M
2024-07-01 9.38 9.47 9.30 9.30 0.0M
2024-06-28 9.36 9.48 9.29 9.41 0.0M
2024-06-27 9.43 9.46 9.39 9.39 0.0M
2024-06-26 9.41 9.49 9.41 9.43 0.0M
2024-06-25 9.43 9.47 9.41 9.47 0.0M
2024-06-24 9.22 9.38 9.18 9.35 0.0M
2024-06-21 9.10 9.10 9.06 9.07 0.0M
2024-06-20 9.15 9.16 9.10 9.16 0.0M
2024-06-18 9.01 9.29 9.01 9.21 0.0M
2024-06-17 9.04 9.07 8.96 9.07 0.0M
2024-06-14 8.80 9.03 8.80 8.81 0.0M
2024-06-13 8.97 9.18 8.97 9.02 0.0M
2024-06-12 9.35 9.35 9.01 9.01 0.0M
2024-06-11 9.18 9.23 9.17 9.23 0.0M
2024-06-10 9.44 9.48 9.43 9.47 0.0M
2024-06-07 9.54 9.55 9.50 9.50 0.0M
2024-06-06 9.59 9.62 9.57 9.62 0.0M
2024-06-05 9.60 9.83 9.60 9.80 0.0M
2024-06-04 9.50 9.71 9.50 9.68 0.1M
2024-06-03 9.38 9.42 9.38 9.41 0.0M
2024-05-31 9.12 9.28 9.12 9.21 0.0M
2024-05-30 8.85 8.92 8.83 8.88 0.0M
2024-05-29 8.61 8.73 8.61 8.72 0.0M
2024-05-28 8.54 8.54 8.50 8.50 0.0M
2024-05-24 8.63 8.63 8.53 8.55 0.0M
2024-05-23 8.80 8.80 8.41 8.44 0.0M
2024-05-22 8.66 8.66 8.38 8.39 0.0M
2024-05-21 8.56 8.62 8.55 8.56 0.0M
2024-05-20 8.65 8.91 8.63 8.84 0.0M
2024-05-17 8.78 8.78 8.62 8.77 0.0M
2024-05-16 8.80 8.83 8.76 8.76 0.0M
2024-05-15 8.75 8.75 8.57 8.65 0.0M
2024-05-14 8.81 8.81 8.57 8.74 0.0M
2024-05-13 8.50 8.50 8.22 8.48 0.0M
2024-05-10 8.70 8.74 8.49 8.49 0.0M
2024-05-09 8.54 8.70 8.52 8.52 0.0M
2024-05-08 8.56 8.56 8.31 8.34 0.0M
2024-05-07 8.59 8.62 8.56 8.56 0.0M
2024-05-06 8.53 8.55 8.46 8.49 0.0M
2024-05-03 8.42 8.50 8.42 8.45 0.0M
2024-05-02 8.35 8.40 8.30 8.40 0.0M
2024-05-01 8.23 8.27 8.18 8.22 0.0M
2024-04-30 8.40 8.40 8.22 8.22 0.0M
2024-04-29 8.31 8.42 8.31 8.37 0.0M
2024-04-26 8.60 8.60 8.28 8.29 0.0M
2024-04-25 8.59 8.59 8.14 8.38 0.0M
2024-04-24 8.45 8.45 8.16 8.19 0.0M
2024-04-23 7.98 8.04 7.95 8.01 0.0M
2024-04-22 8.05 8.11 8.05 8.09 0.0M
2024-04-19 8.25 8.25 7.99 8.00 0.0M
2024-04-18 8.50 8.50 8.33 8.34 0.0M
2024-04-17 8.40 8.52 8.32 8.32 0.0M
2024-04-16 8.34 8.50 8.30 8.50 0.0M
2024-04-15 8.60 8.60 8.42 8.43 0.0M
2024-04-12 8.55 8.60 8.52 8.53 0.0M
2024-04-11 8.70 8.70 8.56 8.63 0.0M
2024-04-10 8.80 8.80 8.52 8.52 0.0M
2024-04-09 9.10 9.10 8.76 8.76 0.0M
2024-04-08 9.26 9.26 8.94 9.13 0.0M
2024-04-05 8.99 9.00 8.75 9.00 0.0M
2024-04-04 8.84 9.02 8.75 8.75 0.0M
2024-04-03 9.04 9.22 9.04 9.10 0.0M
2024-04-02 9.33 9.38 9.15 9.25 0.0M
2024-04-01 8.95 9.72 8.95 9.72 0.0M
2024-03-28 8.96 9.47 8.76 9.03 0.0M
2024-03-27 9.76 10.01 9.71 9.76 0.0M
2024-03-26 9.63 9.93 9.63 9.88 0.0M
2024-03-25 9.96 10.04 9.96 9.97 0.0M
2024-03-22 10.40 10.57 10.40 10.52 0.0M
2024-03-21 10.00 10.24 10.00 10.23 0.0M
2024-03-20 10.72 10.72 10.30 10.33 0.0M
2024-03-19 10.40 10.42 10.33 10.42 0.0M
2024-03-18 10.19 10.42 10.19 10.34 0.0M
2024-03-15 10.00 10.00 9.93 9.99 0.0M
2024-03-14 10.14 10.27 10.01 10.01 0.0M
2024-03-13 10.15 10.15 9.98 9.98 0.0M
2024-03-12 10.50 10.50 10.28 10.30 0.0M
2024-03-11 10.31 10.39 10.31 10.33 0.0M
2024-03-08 10.01 10.32 10.01 10.13 0.0M
2024-03-07 10.50 10.50 10.37 10.40 0.0M
2024-03-06 10.51 10.51 10.41 10.48 0.0M
2024-03-05 9.92 9.92 9.86 9.87 0.0M
2024-03-04 10.05 10.05 9.88 9.88 0.0M
2024-03-01 10.12 10.12 10.01 10.09 0.0M
2024-02-29 10.00 10.12 10.00 10.05 0.0M
2024-02-28 9.93 9.93 9.91 9.91 0.0M
2024-02-27 9.94 9.99 9.94 9.99 0.0M
2024-02-26 9.89 9.89 9.88 9.88 0.0M
2024-02-23 9.98 9.98 9.94 9.96 0.0M
2024-02-22 9.90 9.96 9.90 9.96 0.0M
2024-02-21 9.91 9.99 9.91 9.93 0.0M
2024-02-20 9.88 10.00 9.76 9.76 0.0M
2024-02-16 9.97 10.00 9.93 10.00 0.0M
2024-02-15 9.91 9.99 9.91 9.99 0.0M
2024-02-14 9.70 9.78 9.62 9.78 0.0M
2024-02-13 9.47 9.49 9.37 9.40 0.0M
2024-02-12 9.41 9.78 9.41 9.66 0.0M
2024-02-09 9.42 9.55 9.42 9.55 0.0M
2024-02-08 9.75 9.75 9.47 9.52 0.0M
2024-02-07 9.50 9.52 9.49 9.52 0.0M
2024-02-06 9.56 9.58 9.52 9.57 0.0M
2024-02-05 9.49 9.52 9.46 9.52 0.0M
2024-02-02 9.66 9.70 9.63 9.67 0.0M
2024-02-01 9.50 9.50 9.39 9.42 0.0M
2024-01-31 9.65 9.82 9.65 9.82 0.0M
2024-01-30 9.39 9.39 9.37 9.38 0.0M
2024-01-29 9.34 9.40 9.33 9.40 0.0M
2024-01-26 9.38 9.38 9.32 9.32 0.0M
2024-01-25 9.46 9.51 9.38 9.39 0.0M
2024-01-24 9.51 9.51 9.41 9.44 0.0M
2024-01-23 9.44 9.47 9.44 9.47 0.0M
2024-01-22 9.49 9.52 9.48 9.52 0.0M
2024-01-19 9.22 9.29 9.19 9.29 0.0M
2024-01-18 9.12 9.14 9.11 9.14 0.0M
2024-01-17 8.99 8.99 8.87 8.90 0.0M
2024-01-16 9.20 9.20 9.14 9.14 0.0M
2024-01-12 9.34 9.50 9.34 9.48 0.2M
2024-01-11 9.14 9.18 9.12 9.16 0.0M
2024-01-10 9.12 9.12 9.07 9.08 0.0M
2024-01-09 8.50 8.66 8.50 8.66 0.0M
2024-01-08 8.29 8.39 8.29 8.38 0.0M
2024-01-05 8.27 8.36 8.27 8.27 0.0M
2024-01-04 8.00 8.23 8.00 8.19 0.0M
2024-01-03 7.88 7.89 7.78 7.80 0.0M
2024-01-02 8.00 8.01 7.73 7.99 0.0M