Cuorips Inc. (TYO:4894)
Japan · Delayed Price · Currency is JPY 6,150.00
+30.00 (0.49%)
Aug 1, 2025, 3:30 PM JST
Cuorips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 6,500.00 | 6,520.00 | 6,260.00 | 6,320.00 | 6,320.00 | -1.40% | 223,600 |
| Jun 17, 2025 | 6,190.00 | 6,480.00 | 6,040.00 | 6,410.00 | 6,410.00 | 5.25% | 339,000 |
| Jun 16, 2025 | 6,050.00 | 6,150.00 | 5,990.00 | 6,090.00 | 6,090.00 | 1.33% | 130,200 |
| Jun 13, 2025 | 6,100.00 | 6,110.00 | 5,980.00 | 6,010.00 | 6,010.00 | - | 138,100 |
| Jun 12, 2025 | 6,200.00 | 6,220.00 | 5,970.00 | 6,010.00 | 6,010.00 | -2.91% | 185,400 |
| Jun 11, 2025 | 6,210.00 | 6,270.00 | 6,040.00 | 6,190.00 | 6,190.00 | 0.98% | 181,700 |
| Jun 10, 2025 | 6,060.00 | 6,150.00 | 5,940.00 | 6,130.00 | 6,130.00 | 0.82% | 158,800 |
| Jun 9, 2025 | 5,920.00 | 6,100.00 | 5,920.00 | 6,080.00 | 6,080.00 | 3.75% | 128,500 |
| Jun 6, 2025 | 5,940.00 | 6,000.00 | 5,810.00 | 5,860.00 | 5,860.00 | -1.35% | 132,800 |
| Jun 5, 2025 | 6,030.00 | 6,150.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.82% | 124,700 |
| Jun 4, 2025 | 5,900.00 | 6,150.00 | 5,860.00 | 6,050.00 | 6,050.00 | 2.20% | 191,300 |
| Jun 3, 2025 | 5,820.00 | 5,970.00 | 5,730.00 | 5,920.00 | 5,920.00 | 1.20% | 144,000 |
| Jun 2, 2025 | 5,930.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.35% | 93,600 |
| May 30, 2025 | 6,120.00 | 6,270.00 | 5,870.00 | 5,930.00 | 5,930.00 | -3.42% | 241,800 |
| May 29, 2025 | 6,070.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 0.99% | 86,800 |
| May 28, 2025 | 6,280.00 | 6,320.00 | 6,080.00 | 6,080.00 | 6,080.00 | -3.34% | 139,200 |
| May 27, 2025 | 6,370.00 | 6,380.00 | 6,190.00 | 6,290.00 | 6,290.00 | -0.16% | 94,700 |
| May 26, 2025 | 6,090.00 | 6,340.00 | 6,090.00 | 6,300.00 | 6,300.00 | 3.45% | 184,700 |
| May 23, 2025 | 6,110.00 | 6,260.00 | 6,080.00 | 6,090.00 | 6,090.00 | -1.77% | 151,500 |