CAPITA, Inc. (JP:7462)
:7462
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
537.00
544.00
536.00
536.00
536.00
-0.19%
1,100
0.14
Apr 07, 2026
527.00
537.00
527.00
537.00
537.00
+1.70%
200
0.03
Apr 06, 2026
527.00
533.00
518.00
528.00
528.00
-1.68%
3,600
0.45
Apr 03, 2026
535.00
537.00
530.00
537.00
537.00
+2.48%
600
0.07
Apr 02, 2026
515.00
533.00
515.00
524.00
524.00
+0.96%
8,600
1.07
Apr 01, 2026
542.00
542.00
511.00
519.00
519.00
-3.35%
11,200
1.42
Mar 31, 2026
526.00
537.00
520.00
537.00
537.00
+2.09%
4,400
0.56
Mar 30, 2026
514.00
543.00
514.00
526.00
526.00
-8.36%
30,300
4.14
Mar 27, 2026
580.00
601.00
580.00
585.00
574.00
+0.17%
17,900
2.49
Mar 26, 2026
595.00
595.00
580.00
584.00
573.02
-1.85%
14,800
1.91
Mar 25, 2026
595.00
600.00
590.00
595.00
583.81
0.00%
2,600
0.33
Mar 24, 2026
598.00
616.00
588.00
595.00
583.81
-0.50%
12,400
1.26
Mar 23, 2026
603.00
605.00
598.00
598.00
586.76
-0.99%
6,900
0.66
Mar 20, 2026
604.00
614.00
604.00
604.00
592.64
0.00%
0
0.00
Mar 19, 2026
614.00
614.00
604.00
604.00
592.64
-0.49%
3,300
0.31
Mar 18, 2026
618.00
618.00
605.00
607.00
595.59
-0.49%
4,000
0.38
Mar 17, 2026
619.00
620.00
610.00
610.00
598.53
-1.45%
6,700
0.64
Mar 16, 2026
604.00
620.00
604.00
619.00
607.36
+1.14%
8,500
0.80
Mar 13, 2026
603.00
612.00
603.00
612.00
600.49
-0.16%
1,800
0.17
Mar 12, 2026
608.00
615.00
608.00
613.00
601.47
-0.81%
1,700
0.16
Mar 11, 2026
605.00
619.00
595.00
618.00
606.38
+2.66%
7,400
0.67
Mar 10, 2026
599.00
602.00
597.00
602.00
590.68
+0.50%
2,300
0.21
Mar 09, 2026
608.00
610.00
595.00
599.00
587.74
-1.32%
11,300
1.01
Mar 06, 2026
603.00
609.00
601.00
607.00
595.59
+0.66%
2,100
0.17
Mar 05, 2026
626.00
626.00
600.00
603.00
591.66
-3.67%
9,500
0.74
Mar 04, 2026
606.00
673.00
598.00
626.00
614.23
+2.29%
76,200
6.47
Mar 03, 2026
607.00
615.00
605.00
612.00
600.49
+1.49%
4,100
0.32
Mar 02, 2026
617.00
619.00
600.00
603.00
591.66
-2.27%
8,700
0.65
Feb 27, 2026
617.00
626.00
617.00
617.00
605.40
-1.59%
6,900
0.50
Feb 26, 2026
625.00
627.00
625.00
627.00
615.21
+3.13%
3,200
0.23
Feb 25, 2026
620.00
620.00
606.00
608.00
596.57
+1.33%
3,800
0.27
Feb 24, 2026
603.00
617.00
600.00
600.00
588.72
-3.69%
7,000
0.49
Feb 23, 2026
623.00
623.00
611.00
623.00
611.29
0.00%
0
0.00
Feb 20, 2026
611.00
623.00
611.00
623.00
611.29
+0.48%
1,700
0.12
Feb 19, 2026
620.00
620.00
620.00
620.00
608.34
+0.81%
800
0.06
Feb 18, 2026
621.00
621.00
611.00
615.00
603.44
-0.97%
1,600
0.11
Feb 17, 2026
609.00
621.00
609.00
621.00
609.32
+1.47%
10,100
0.68
Feb 16, 2026
598.00
613.00
598.00
612.00
600.49
+2.51%
10,600
0.71
Feb 13, 2026
586.00
604.00
586.00
597.00
585.77
+0.17%
3,000
0.20
Feb 12, 2026
597.00
597.00
587.00
596.00
584.79
-0.17%
5,000
0.33
Feb 11, 2026
597.00
602.00
597.00
597.00
585.77
0.00%
0
0.00
Feb 10, 2026
602.00
602.00
597.00
597.00
585.77
-0.50%
600
0.04
Feb 09, 2026
600.00
600.00
600.00
600.00
588.72
+0.17%
500
0.03
Feb 06, 2026
597.00
601.00
596.00
599.00
587.74
+0.33%
2,900
0.19
Feb 05, 2026
600.00
600.00
597.00
597.00
585.77
+0.51%
600
0.04
Feb 04, 2026
597.00
604.00
594.00
594.00
582.83
-0.67%
2,400
0.15
Feb 03, 2026
600.00
602.00
594.00
598.00
586.76
-0.50%
8,300
0.53
Feb 02, 2026
602.00
604.00
601.00
601.00
589.70
-0.17%
1,500
0.10
Jan 30, 2026
601.00
605.00
595.00
602.00
590.68
0.00%
4,600
0.29
Jan 29, 2026
598.00
603.00
598.00
602.00
590.68
+0.17%
8,000
0.51
Rows: