Core Corporation (TYO:2359)
Japan · Delayed Price · Currency is JPY 1,965.00
+54.00 (2.83%)
Nov 5, 2026, 9:26 AM JST
Core Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,943.00 | 1,970.00 | 1,935.00 | 1,965.00 | 1,965.00 | 2.83% | 12,500 |
| Nov 4, 2026 | 1,953.00 | 1,955.00 | 1,911.00 | 1,911.00 | 1,911.00 | -2.00% | 61,400 |
| Nov 2, 2026 | 1,993.00 | 2,003.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.65% | 47,500 |
| Oct 30, 2026 | 2,000.00 | 2,033.00 | 1,989.00 | 2,003.00 | 2,003.00 | -1.18% | 66,500 |
| Oct 29, 2026 | 1,995.00 | 2,027.00 | 1,954.00 | 2,027.00 | 2,027.00 | -3.01% | 199,500 |
| Oct 28, 2026 | 2,120.00 | 2,120.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.42% | 38,800 |
| Oct 27, 2026 | 2,146.00 | 2,152.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.94% | 24,900 |
| Oct 26, 2026 | 2,149.00 | 2,173.00 | 2,136.00 | 2,162.00 | 2,162.00 | -0.09% | 35,400 |
| Oct 23, 2026 | 2,155.00 | 2,183.00 | 2,143.00 | 2,164.00 | 2,164.00 | - | 29,000 |
| Oct 22, 2026 | 2,102.00 | 2,173.00 | 2,102.00 | 2,164.00 | 2,164.00 | 2.95% | 34,000 |
| Oct 21, 2026 | 2,089.00 | 2,108.00 | 2,085.00 | 2,102.00 | 2,102.00 | 1.06% | 19,900 |
| Oct 20, 2026 | 2,100.00 | 2,100.00 | 2,071.00 | 2,080.00 | 2,080.00 | -0.76% | 17,300 |
| Oct 19, 2026 | 2,098.00 | 2,102.00 | 2,075.00 | 2,096.00 | 2,096.00 | -0.10% | 20,100 |
| Oct 16, 2026 | 2,088.00 | 2,108.00 | 2,086.00 | 2,098.00 | 2,098.00 | 1.40% | 21,100 |
| Oct 15, 2026 | 2,055.00 | 2,077.00 | 2,045.00 | 2,069.00 | 2,069.00 | 0.05% | 35,500 |
| Oct 14, 2026 | 2,032.00 | 2,079.00 | 2,025.00 | 2,068.00 | 2,068.00 | 1.62% | 30,500 |
| Oct 13, 2026 | 2,010.00 | 2,042.00 | 2,002.00 | 2,035.00 | 2,035.00 | 1.50% | 25,000 |
| Oct 9, 2026 | 1,992.00 | 2,018.00 | 1,985.00 | 2,005.00 | 2,005.00 | 1.47% | 28,500 |
| Oct 8, 2026 | 1,993.00 | 1,997.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.85% | 34,600 |
| Oct 7, 2026 | 2,002.00 | 2,017.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.70% | 20,800 |
| Oct 6, 2026 | 2,010.00 | 2,031.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.15% | 18,500 |
| Oct 5, 2026 | 2,031.00 | 2,037.00 | 2,009.00 | 2,010.00 | 2,010.00 | -1.57% | 21,000 |
| Oct 2, 2026 | 2,062.00 | 2,063.00 | 2,042.00 | 2,042.00 | 2,042.00 | -1.21% | 17,500 |
| Oct 1, 2026 | 2,050.00 | 2,071.00 | 2,046.00 | 2,067.00 | 2,067.00 | 0.15% | 10,400 |
| Sep 30, 2026 | 2,052.00 | 2,075.00 | 2,047.00 | 2,064.00 | 2,064.00 | 0.49% | 13,000 |
| Sep 29, 2026 | 2,066.00 | 2,067.00 | 2,049.00 | 2,054.00 | 2,054.00 | -0.53% | 17,000 |
| Sep 28, 2026 | 2,111.00 | 2,111.00 | 2,080.00 | 2,080.00 | 2,065.00 | -1.79% | 17,100 |
| Sep 25, 2026 | 2,115.00 | 2,122.00 | 2,104.00 | 2,118.00 | 2,102.73 | 0.14% | 16,900 |
| Sep 24, 2026 | 2,136.00 | 2,136.00 | 2,115.00 | 2,115.00 | 2,099.75 | -0.33% | 14,700 |
| Sep 18, 2026 | 2,116.00 | 2,132.00 | 2,102.00 | 2,122.00 | 2,106.70 | - | 17,700 |
| Sep 17, 2026 | 2,101.00 | 2,127.00 | 2,101.00 | 2,122.00 | 2,106.70 | 0.81% | 12,000 |
| Sep 16, 2026 | 2,096.00 | 2,105.00 | 2,090.00 | 2,105.00 | 2,089.82 | 0.43% | 9,900 |
| Sep 15, 2026 | 2,093.00 | 2,124.00 | 2,087.00 | 2,096.00 | 2,080.88 | -0.38% | 10,600 |
| Sep 14, 2026 | 2,073.00 | 2,112.00 | 2,073.00 | 2,104.00 | 2,088.83 | 1.50% | 10,900 |
| Sep 11, 2026 | 2,059.00 | 2,078.00 | 2,056.00 | 2,073.00 | 2,058.05 | -0.38% | 14,900 |
| Sep 10, 2026 | 2,061.00 | 2,088.00 | 2,050.00 | 2,081.00 | 2,065.99 | 0.48% | 16,100 |
| Sep 9, 2026 | 2,095.00 | 2,095.00 | 2,064.00 | 2,071.00 | 2,056.06 | -1.47% | 15,500 |
| Sep 8, 2026 | 2,100.00 | 2,114.00 | 2,099.00 | 2,102.00 | 2,086.84 | -0.66% | 9,200 |
| Sep 7, 2026 | 2,145.00 | 2,145.00 | 2,106.00 | 2,116.00 | 2,100.74 | -1.31% | 22,000 |
| Sep 4, 2026 | 2,145.00 | 2,153.00 | 2,126.00 | 2,144.00 | 2,128.54 | -0.05% | 10,900 |
| Sep 3, 2026 | 2,140.00 | 2,155.00 | 2,120.00 | 2,145.00 | 2,129.53 | 0.80% | 14,700 |
| Sep 2, 2026 | 2,164.00 | 2,164.00 | 2,128.00 | 2,128.00 | 2,112.65 | -2.25% | 19,200 |
| Sep 1, 2026 | 2,176.00 | 2,185.00 | 2,162.00 | 2,177.00 | 2,161.30 | -1.14% | 20,900 |
| Aug 31, 2026 | 2,157.00 | 2,220.00 | 2,156.00 | 2,202.00 | 2,186.12 | 2.09% | 52,600 |
| Aug 28, 2026 | 2,112.00 | 2,165.00 | 2,112.00 | 2,157.00 | 2,141.44 | 1.79% | 33,900 |
| Aug 27, 2026 | 2,126.00 | 2,130.00 | 2,108.00 | 2,119.00 | 2,103.72 | -0.05% | 11,100 |
| Aug 26, 2026 | 2,115.00 | 2,132.00 | 2,109.00 | 2,120.00 | 2,104.71 | 0.52% | 14,200 |
| Aug 25, 2026 | 2,139.00 | 2,140.00 | 2,098.00 | 2,109.00 | 2,093.79 | -0.85% | 18,800 |
| Aug 24, 2026 | 2,119.00 | 2,142.00 | 2,113.00 | 2,127.00 | 2,111.66 | 0.42% | 17,000 |
| Aug 21, 2026 | 2,103.00 | 2,124.00 | 2,102.00 | 2,118.00 | 2,102.73 | 0.19% | 11,100 |