Skip to main content
logo
Core Corporation (TYO:2359)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.00
-1.00 (-0.05%)
Jun 4, 2026, 3:30 PM JST

Core Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,021.002,098.002,020.002,040.002,040.00-0.05%40,900
Jun 3, 20262,043.002,053.002,016.002,041.002,041.00-0.10%14,800
Jun 2, 20262,034.002,043.002,015.002,043.002,043.00-0.24%20,100
Jun 1, 20262,016.002,060.002,012.002,048.002,048.001.39%28,400
May 29, 20262,072.002,085.002,020.002,020.002,020.00-1.94%28,100
May 28, 20262,037.002,060.002,014.002,060.002,060.001.48%34,200
May 27, 20262,095.002,120.002,013.002,030.002,030.00-2.64%44,000
May 26, 20262,086.002,115.002,083.002,085.002,085.00-0.52%22,800
May 25, 20262,149.002,149.002,075.002,096.002,096.00-0.14%52,800
May 22, 20262,125.002,125.002,081.002,099.002,099.00-0.14%21,300
May 21, 20262,118.002,136.002,102.002,102.002,102.000.10%11,600
May 20, 20262,086.002,100.002,075.002,100.002,100.000.67%31,400
May 19, 20262,050.002,099.002,050.002,086.002,086.002.05%29,100
May 18, 20262,050.002,062.002,035.002,044.002,044.00-0.44%18,100
May 15, 20262,064.002,064.002,041.002,053.002,053.00-0.53%18,600
May 14, 20262,051.002,069.002,042.002,064.002,064.000.63%20,400
May 13, 20262,023.002,052.002,015.002,051.002,051.001.79%26,900
May 12, 20262,010.002,023.002,009.002,015.002,015.000.35%19,400
May 11, 20262,027.002,028.001,990.002,008.002,008.000.10%26,400
May 8, 20261,993.002,037.001,993.002,006.002,006.000.91%46,200
May 7, 20262,035.002,045.001,983.001,988.001,988.00-1.39%52,200
May 1, 20262,050.002,075.002,013.002,016.002,016.00-1.56%66,800
Apr 30, 20262,055.002,079.002,010.002,048.002,048.00-7.12%158,000
Apr 28, 20262,230.002,230.002,165.002,205.002,205.00-1.03%53,200
Apr 27, 20262,147.002,246.002,144.002,228.002,228.004.26%63,800
Apr 24, 20262,167.002,167.002,137.002,137.002,137.00-12,600
Apr 23, 20262,200.002,200.002,137.002,137.002,137.00-3.13%19,500
Apr 22, 20262,248.002,253.002,206.002,206.002,206.00-1.74%14,300
Apr 21, 20262,249.002,257.002,235.002,245.002,245.000.09%14,100
Apr 20, 20262,251.002,260.002,239.002,243.002,243.00-0.36%12,400
Apr 17, 20262,248.002,270.002,248.002,251.002,251.000.85%9,900
Apr 16, 20262,243.002,249.002,232.002,232.002,232.00-0.49%6,900
Apr 15, 20262,250.002,267.002,241.002,243.002,243.001.26%17,300
Apr 14, 20262,240.002,260.002,215.002,215.002,215.00-0.14%15,300
Apr 13, 20262,241.002,250.002,210.002,218.002,218.00-0.94%14,900
Apr 10, 20262,274.002,282.002,236.002,239.002,239.00-1.63%12,800
Apr 9, 20262,301.002,312.002,265.002,276.002,276.00-1.60%25,500
Apr 8, 20262,290.002,330.002,290.002,313.002,313.001.14%27,500
Apr 7, 20262,251.002,298.002,251.002,287.002,287.000.79%15,400
Apr 6, 20262,274.002,289.002,258.002,269.002,269.00-0.18%9,100
Apr 3, 20262,283.002,296.002,256.002,273.002,273.001.38%21,700
Apr 2, 20262,280.002,292.002,236.002,242.002,242.00-1.28%26,600
Apr 1, 20262,280.002,280.002,237.002,271.002,271.001.25%25,100
Mar 31, 20262,223.002,263.002,214.002,243.002,243.001.22%25,500
Mar 30, 20262,184.002,230.002,168.002,216.002,216.00-1.95%98,400
Mar 27, 20262,315.002,323.002,282.002,305.002,260.000.79%133,900
Mar 26, 20262,294.002,318.002,250.002,287.002,242.350.26%89,900
Mar 25, 20262,212.002,298.002,212.002,281.002,236.474.68%80,000
Mar 24, 20262,182.002,182.002,154.002,179.002,136.461.54%38,000
Mar 23, 20262,170.002,172.002,130.002,146.002,104.10-1.78%73,800