Core Corporation (TYO:2359)
Japan · Delayed Price · Currency is JPY 2,145.00
+17.00 (0.80%)
Sep 3, 2026, 1:35 PM JST
Core Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,140.00 | 2,150.00 | 2,120.00 | 2,146.00 | - | 0.85% | 21,800 |
| Sep 2, 2026 | 2,164.00 | 2,164.00 | 2,128.00 | 2,128.00 | 2,128.00 | -2.25% | 19,200 |
| Sep 1, 2026 | 2,176.00 | 2,185.00 | 2,162.00 | 2,177.00 | 2,177.00 | -1.14% | 20,900 |
| Aug 31, 2026 | 2,157.00 | 2,220.00 | 2,156.00 | 2,202.00 | 2,202.00 | 2.09% | 52,600 |
| Aug 28, 2026 | 2,112.00 | 2,165.00 | 2,112.00 | 2,157.00 | 2,157.00 | 1.79% | 33,900 |
| Aug 27, 2026 | 2,126.00 | 2,130.00 | 2,108.00 | 2,119.00 | 2,119.00 | -0.05% | 11,100 |
| Aug 26, 2026 | 2,115.00 | 2,132.00 | 2,109.00 | 2,120.00 | 2,120.00 | 0.52% | 14,200 |
| Aug 25, 2026 | 2,139.00 | 2,140.00 | 2,098.00 | 2,109.00 | 2,109.00 | -0.85% | 18,800 |
| Aug 24, 2026 | 2,119.00 | 2,142.00 | 2,113.00 | 2,127.00 | 2,127.00 | 0.42% | 17,000 |
| Aug 21, 2026 | 2,103.00 | 2,124.00 | 2,102.00 | 2,118.00 | 2,118.00 | 0.19% | 11,100 |
| Aug 20, 2026 | 2,102.00 | 2,120.00 | 2,097.00 | 2,114.00 | 2,114.00 | 0.57% | 15,000 |
| Aug 19, 2026 | 2,116.00 | 2,120.00 | 2,090.00 | 2,102.00 | 2,102.00 | -0.85% | 12,900 |
| Aug 18, 2026 | 2,126.00 | 2,140.00 | 2,114.00 | 2,120.00 | 2,120.00 | -0.28% | 15,400 |
| Aug 17, 2026 | 2,112.00 | 2,144.00 | 2,112.00 | 2,126.00 | 2,126.00 | -0.14% | 19,700 |
| Aug 14, 2026 | 2,095.00 | 2,130.00 | 2,077.00 | 2,129.00 | 2,129.00 | 1.87% | 21,700 |
| Aug 13, 2026 | 2,083.00 | 2,090.00 | 2,060.00 | 2,090.00 | 2,090.00 | 0.19% | 19,600 |
| Aug 12, 2026 | 2,076.00 | 2,089.00 | 2,063.00 | 2,086.00 | 2,086.00 | 0.87% | 13,600 |
| Aug 10, 2026 | 2,060.00 | 2,089.00 | 2,047.00 | 2,068.00 | 2,068.00 | 0.58% | 18,400 |
| Aug 7, 2026 | 2,045.00 | 2,069.00 | 2,040.00 | 2,056.00 | 2,056.00 | 1.28% | 26,200 |
| Aug 6, 2026 | 2,036.00 | 2,053.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.15% | 22,400 |
| Aug 5, 2026 | 2,016.00 | 2,064.00 | 2,016.00 | 2,033.00 | 2,033.00 | 1.09% | 37,700 |
| Aug 4, 2026 | 2,038.00 | 2,046.00 | 2,011.00 | 2,011.00 | 2,011.00 | -1.32% | 18,400 |
| Aug 3, 2026 | 2,011.00 | 2,040.00 | 1,999.00 | 2,038.00 | 2,038.00 | 0.79% | 28,700 |
| Jul 31, 2026 | 2,074.00 | 2,074.00 | 2,022.00 | 2,022.00 | 2,022.00 | -2.13% | 17,700 |
| Jul 30, 2026 | 2,049.00 | 2,085.00 | 2,013.00 | 2,066.00 | 2,066.00 | 1.08% | 63,500 |
| Jul 29, 2026 | 2,020.00 | 2,085.00 | 2,019.00 | 2,044.00 | 2,044.00 | 1.59% | 41,300 |
| Jul 28, 2026 | 2,012.00 | 2,022.00 | 1,996.00 | 2,012.00 | 2,012.00 | - | 17,300 |
| Jul 27, 2026 | 2,007.00 | 2,015.00 | 1,985.00 | 2,012.00 | 2,012.00 | 0.45% | 31,100 |
| Jul 24, 2026 | 1,995.00 | 2,004.00 | 1,979.00 | 2,003.00 | 2,003.00 | 0.70% | 13,000 |
| Jul 23, 2026 | 2,005.00 | 2,005.00 | 1,982.00 | 1,989.00 | 1,989.00 | -0.80% | 20,400 |
| Jul 22, 2026 | 1,985.00 | 2,005.00 | 1,976.00 | 2,005.00 | 2,005.00 | 1.11% | 14,900 |
| Jul 21, 2026 | 1,983.00 | 2,002.00 | 1,983.00 | 1,983.00 | 1,983.00 | 0.15% | 12,200 |
| 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 |