Cuorips Inc. (TYO:4894)
Japan · Delayed Price · Currency is JPY 7,580.00
+820.00 (12.13%)
Aug 29, 2025, 3:30 PM JST
Cuorips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,000.00 | 7,740.00 | 6,930.00 | 7,580.00 | 7,580.00 | 12.13% | 1,066,600 |
| Aug 28, 2025 | 6,970.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,760.00 | -3.43% | 207,500 |
| Aug 27, 2025 | 7,090.00 | 7,160.00 | 6,980.00 | 7,000.00 | 7,000.00 | -2.37% | 186,900 |
| Aug 26, 2025 | 7,250.00 | 7,280.00 | 7,070.00 | 7,170.00 | 7,170.00 | -1.78% | 170,200 |
| Aug 25, 2025 | 7,810.00 | 7,860.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.22% | 495,900 |
| Aug 22, 2025 | 7,230.00 | 7,430.00 | 7,220.00 | 7,390.00 | 7,390.00 | 2.21% | 225,700 |
| Aug 21, 2025 | 7,120.00 | 7,480.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.42% | 276,400 |
| Aug 20, 2025 | 7,210.00 | 7,360.00 | 6,960.00 | 7,200.00 | 7,200.00 | 0.84% | 281,600 |
| Aug 19, 2025 | 7,490.00 | 7,490.00 | 7,130.00 | 7,140.00 | 7,140.00 | -2.06% | 370,300 |
| Aug 18, 2025 | 7,150.00 | 7,320.00 | 6,960.00 | 7,290.00 | 7,290.00 | 7.21% | 531,200 |
| Aug 15, 2025 | 6,350.00 | 6,980.00 | 6,350.00 | 6,800.00 | 6,800.00 | 6.58% | 470,200 |
| Aug 14, 2025 | 6,200.00 | 6,420.00 | 6,040.00 | 6,380.00 | 6,380.00 | -0.62% | 295,200 |
| Aug 13, 2025 | 6,430.00 | 6,500.00 | 6,350.00 | 6,420.00 | 6,420.00 | -1.68% | 204,900 |
| Aug 12, 2025 | 6,290.00 | 6,550.00 | 6,230.00 | 6,530.00 | 6,530.00 | 7.93% | 429,300 |
| Aug 8, 2025 | 6,020.00 | 6,090.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.33% | 80,900 |
| Aug 7, 2025 | 6,100.00 | 6,130.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.15% | 68,100 |
| Aug 6, 2025 | 6,170.00 | 6,180.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.65% | 72,600 |
| Aug 5, 2025 | 6,130.00 | 6,260.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.66% | 112,800 |
| Aug 4, 2025 | 6,300.00 | 6,440.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.81% | 266,700 |
| Aug 1, 2025 | 6,120.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.49% | 47,800 |
| Jul 31, 2025 | 6,130.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | 0.16% | 57,900 |
| Jul 30, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.16% | 68,400 |
| Jul 29, 2025 | 6,140.00 | 6,170.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 60,300 |
| Jul 28, 2025 | 6,100.00 | 6,220.00 | 6,030.00 | 6,140.00 | 6,140.00 | 0.16% | 91,300 |
| Jul 25, 2025 | 6,200.00 | 6,250.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.76% | 77,900 |
| Jul 24, 2025 | 6,100.00 | 6,270.00 | 6,080.00 | 6,240.00 | 6,240.00 | 1.79% | 93,100 |
| Jul 23, 2025 | 6,040.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 2.17% | 74,300 |
| Jul 22, 2025 | 6,020.00 | 6,070.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 52,000 |
| Jul 18, 2025 | 6,080.00 | 6,140.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.80% | 75,100 |
| Jul 17, 2025 | 6,240.00 | 6,240.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.61% | 95,000 |
| Jul 16, 2025 | 6,020.00 | 6,380.00 | 5,980.00 | 6,210.00 | 6,210.00 | 4.55% | 282,200 |
| Jul 15, 2025 | 6,140.00 | 6,150.00 | 5,930.00 | 5,940.00 | 5,940.00 | -2.78% | 86,400 |
| Jul 14, 2025 | 6,100.00 | 6,190.00 | 6,050.00 | 6,110.00 | 6,110.00 | -1.13% | 74,800 |
| Jul 11, 2025 | 6,220.00 | 6,310.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.16% | 148,000 |
| Jul 10, 2025 | 6,050.00 | 6,200.00 | 6,000.00 | 6,170.00 | 6,170.00 | 2.83% | 115,100 |
| Jul 9, 2025 | 5,940.00 | 6,140.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.04% | 159,500 |
| Jul 8, 2025 | 5,710.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,880.00 | 3.16% | 68,800 |
| Jul 7, 2025 | 5,780.00 | 5,830.00 | 5,690.00 | 5,700.00 | 5,700.00 | - | 66,800 |
| Jul 4, 2025 | 5,710.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.18% | 84,000 |
| Jul 3, 2025 | 5,620.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,710.00 | 0.71% | 100,700 |
| Jul 2, 2025 | 5,770.00 | 5,810.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.24% | 130,000 |
| Jul 1, 2025 | 5,840.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | 0.52% | 78,600 |
| Jun 30, 2025 | 5,780.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.17% | 50,600 |
| Jun 27, 2025 | 5,720.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,780.00 | - | 108,600 |
| Jun 26, 2025 | 5,860.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,780.00 | -2.03% | 131,600 |
| Jun 25, 2025 | 5,940.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.17% | 79,100 |
| Jun 24, 2025 | 5,910.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.85% | 69,000 |
| Jun 23, 2025 | 5,860.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.51% | 84,500 |
| Jun 20, 2025 | 6,010.00 | 6,030.00 | 5,780.00 | 5,950.00 | 5,950.00 | -1.16% | 247,100 |
| Jun 19, 2025 | 6,250.00 | 6,300.00 | 6,020.00 | 6,020.00 | 6,020.00 | -4.75% | 206,100 |