Core Corporation (TYO:2359)
Japan · Delayed Price · Currency is JPY 1,983.00
+3.00 (0.15%)
Jul 21, 2026, 3:30 PM JST
Core Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,996.00 | 2,007.00 | 1,966.00 | 1,980.00 | 1,980.00 | -0.50% | 14,300 |
| Jul 16, 2026 | 2,005.00 | 2,020.00 | 1,988.00 | 1,990.00 | 1,990.00 | -1.00% | 14,700 |
| Jul 15, 2026 | 2,019.00 | 2,022.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.05% | 13,300 |
| Jul 14, 2026 | 2,000.00 | 2,017.00 | 1,995.00 | 2,009.00 | 2,009.00 | 0.70% | 14,000 |
| Jul 13, 2026 | 2,000.00 | 2,022.00 | 1,984.00 | 1,995.00 | 1,995.00 | 0.25% | 16,100 |
| Jul 10, 2026 | 1,972.00 | 1,996.00 | 1,955.00 | 1,990.00 | 1,990.00 | 2.05% | 37,700 |
| Jul 9, 2026 | 1,950.00 | 1,961.00 | 1,948.00 | 1,950.00 | 1,950.00 | -0.05% | 14,700 |
| Jul 8, 2026 | 1,960.00 | 1,966.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.31% | 17,600 |
| Jul 7, 2026 | 1,964.00 | 1,974.00 | 1,955.00 | 1,957.00 | 1,957.00 | 0.36% | 18,200 |
| Jul 6, 2026 | 1,951.00 | 1,958.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.46% | 20,200 |
| Jul 3, 2026 | 1,960.00 | 1,968.00 | 1,937.00 | 1,941.00 | 1,941.00 | -0.46% | 17,300 |
| Jul 2, 2026 | 1,940.00 | 1,958.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1.25% | 26,300 |
| Jul 1, 2026 | 1,952.00 | 1,952.00 | 1,924.00 | 1,926.00 | 1,926.00 | -1.33% | 42,000 |
| Jun 30, 2026 | 1,988.00 | 1,988.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.51% | 45,200 |
| Jun 29, 2026 | 2,015.00 | 2,040.00 | 1,969.00 | 1,982.00 | 1,982.00 | -1.64% | 38,200 |
| Jun 26, 2026 | 2,002.00 | 2,015.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.50% | 14,000 |
| Jun 25, 2026 | 2,024.00 | 2,024.00 | 2,004.00 | 2,005.00 | 2,005.00 | -1.23% | 33,900 |
| Jun 24, 2026 | 2,019.00 | 2,039.00 | 2,019.00 | 2,030.00 | 2,030.00 | 1.00% | 14,300 |
| Jun 23, 2026 | 2,016.00 | 2,024.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.03% | 18,000 |
| Jun 22, 2026 | 2,038.00 | 2,065.00 | 2,030.00 | 2,031.00 | 2,031.00 | - | 16,100 |
| Jun 19, 2026 | 2,028.00 | 2,048.00 | 2,026.00 | 2,031.00 | 2,031.00 | 0.25% | 16,700 |
| Jun 18, 2026 | 2,020.00 | 2,039.00 | 2,020.00 | 2,026.00 | 2,026.00 | 0.30% | 11,000 |
| Jun 17, 2026 | 2,010.00 | 2,030.00 | 2,007.00 | 2,020.00 | 2,020.00 | 0.75% | 13,800 |
| Jun 16, 2026 | 2,007.00 | 2,011.00 | 1,979.00 | 2,005.00 | 2,005.00 | -0.15% | 28,500 |
| Jun 15, 2026 | 2,019.00 | 2,025.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.75% | 12,200 |
| Jun 12, 2026 | 2,006.00 | 2,009.00 | 1,991.00 | 1,993.00 | 1,993.00 | -1.29% | 23,100 |
| Jun 11, 2026 | 2,027.00 | 2,027.00 | 2,005.00 | 2,019.00 | 2,019.00 | -0.39% | 15,000 |
| Jun 10, 2026 | 2,017.00 | 2,039.00 | 2,017.00 | 2,027.00 | 2,027.00 | 0.50% | 15,500 |
| Jun 9, 2026 | 2,040.00 | 2,058.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.84% | 17,800 |
| Jun 8, 2026 | 2,033.00 | 2,069.00 | 2,024.00 | 2,034.00 | 2,034.00 | -2.35% | 22,800 |
| Jun 5, 2026 | 2,061.00 | 2,104.00 | 2,059.00 | 2,083.00 | 2,083.00 | 2.11% | 13,900 |
| Jun 4, 2026 | 2,021.00 | 2,098.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.05% | 40,900 |
| Jun 3, 2026 | 2,043.00 | 2,053.00 | 2,016.00 | 2,041.00 | 2,041.00 | -0.10% | 14,800 |
| Jun 2, 2026 | 2,034.00 | 2,043.00 | 2,015.00 | 2,043.00 | 2,043.00 | -0.24% | 20,100 |
| Jun 1, 2026 | 2,016.00 | 2,060.00 | 2,012.00 | 2,048.00 | 2,048.00 | 1.39% | 28,400 |
| May 29, 2026 | 2,072.00 | 2,085.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | 28,100 |
| May 28, 2026 | 2,037.00 | 2,060.00 | 2,014.00 | 2,060.00 | 2,060.00 | 1.48% | 34,200 |
| May 27, 2026 | 2,095.00 | 2,120.00 | 2,013.00 | 2,030.00 | 2,030.00 | -2.64% | 44,000 |
| May 26, 2026 | 2,086.00 | 2,115.00 | 2,083.00 | 2,085.00 | 2,085.00 | -0.52% | 22,800 |
| May 25, 2026 | 2,149.00 | 2,149.00 | 2,075.00 | 2,096.00 | 2,096.00 | -0.14% | 52,800 |
| May 22, 2026 | 2,125.00 | 2,125.00 | 2,081.00 | 2,099.00 | 2,099.00 | -0.14% | 21,300 |
| May 21, 2026 | 2,118.00 | 2,136.00 | 2,102.00 | 2,102.00 | 2,102.00 | 0.10% | 11,600 |
| May 20, 2026 | 2,086.00 | 2,100.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.67% | 31,400 |
| May 19, 2026 | 2,050.00 | 2,099.00 | 2,050.00 | 2,086.00 | 2,086.00 | 2.05% | 29,100 |
| May 18, 2026 | 2,050.00 | 2,062.00 | 2,035.00 | 2,044.00 | 2,044.00 | -0.44% | 18,100 |
| May 15, 2026 | 2,064.00 | 2,064.00 | 2,041.00 | 2,053.00 | 2,053.00 | -0.53% | 18,600 |
| May 14, 2026 | 2,051.00 | 2,069.00 | 2,042.00 | 2,064.00 | 2,064.00 | 0.63% | 20,400 |
| May 13, 2026 | 2,023.00 | 2,052.00 | 2,015.00 | 2,051.00 | 2,051.00 | 1.79% | 26,900 |
| May 12, 2026 | 2,010.00 | 2,023.00 | 2,009.00 | 2,015.00 | 2,015.00 | 0.35% | 19,400 |
| May 11, 2026 | 2,027.00 | 2,028.00 | 1,990.00 | 2,008.00 | 2,008.00 | 0.10% | 26,400 |