Cuorips Inc. (TYO:4894)
Japan · Delayed Price · Currency is JPY 5,680.00
-60.00 (-1.05%)
Sep 16, 2026, 2:04 PM JST
Cuorips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5,870.00 | 5,930.00 | 5,620.00 | 5,670.00 | - | -1.22% | 85,500 |
| Sep 15, 2026 | 5,780.00 | 5,880.00 | 5,640.00 | 5,740.00 | 5,740.00 | -1.37% | 79,100 |
| Sep 14, 2026 | 5,360.00 | 5,890.00 | 5,310.00 | 5,820.00 | 5,820.00 | 10.65% | 183,600 |
| Sep 11, 2026 | 5,190.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | -1.13% | 47,700 |
| Sep 10, 2026 | 5,290.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 0.19% | 42,700 |
| Sep 9, 2026 | 5,400.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | -2.03% | 46,800 |
| Sep 8, 2026 | 5,370.00 | 5,550.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.93% | 56,800 |
| Sep 7, 2026 | 5,320.00 | 5,450.00 | 5,260.00 | 5,370.00 | 5,370.00 | - | 47,700 |
| Sep 4, 2026 | 5,380.00 | 5,410.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.32% | 61,200 |
| Sep 3, 2026 | 5,360.00 | 5,450.00 | 5,260.00 | 5,300.00 | 5,300.00 | -2.39% | 67,200 |
| Sep 2, 2026 | 5,660.00 | 5,700.00 | 5,380.00 | 5,430.00 | 5,430.00 | -4.57% | 102,400 |
| Sep 1, 2026 | 5,760.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | -1.90% | 111,500 |
| Aug 31, 2026 | 5,950.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,800.00 | -3.33% | 111,300 |
| Aug 28, 2026 | 5,930.00 | 6,110.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2.74% | 160,600 |
| Aug 27, 2026 | 5,510.00 | 5,900.00 | 5,450.00 | 5,840.00 | 5,840.00 | 6.38% | 156,500 |
| Aug 26, 2026 | 5,540.00 | 5,780.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | 109,500 |
| Aug 25, 2026 | 5,230.00 | 5,490.00 | 5,170.00 | 5,490.00 | 5,490.00 | 4.57% | 87,000 |
| Aug 24, 2026 | 5,250.00 | 5,370.00 | 5,210.00 | 5,250.00 | 5,250.00 | 1.16% | 65,200 |
| Aug 21, 2026 | 5,220.00 | 5,220.00 | 5,030.00 | 5,190.00 | 5,190.00 | -1.33% | 79,200 |
| Aug 20, 2026 | 4,910.00 | 5,280.00 | 4,900.00 | 5,260.00 | 5,260.00 | 7.13% | 128,000 |
| Aug 19, 2026 | 4,965.00 | 5,100.00 | 4,840.00 | 4,910.00 | 4,910.00 | -4.47% | 130,400 |
| Aug 18, 2026 | 5,400.00 | 5,410.00 | 5,100.00 | 5,140.00 | 5,140.00 | -3.93% | 115,200 |
| Aug 17, 2026 | 5,430.00 | 5,650.00 | 5,240.00 | 5,350.00 | 5,350.00 | -0.93% | 167,200 |
| Aug 14, 2026 | 5,150.00 | 5,500.00 | 5,040.00 | 5,400.00 | 5,400.00 | 2.27% | 158,000 |
| Aug 13, 2026 | 5,170.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,280.00 | 1.93% | 109,000 |
| Aug 12, 2026 | 5,350.00 | 5,350.00 | 5,080.00 | 5,180.00 | 5,180.00 | -4.07% | 119,700 |
| Aug 10, 2026 | 5,020.00 | 5,490.00 | 5,020.00 | 5,400.00 | 5,400.00 | 7.78% | 156,500 |
| Aug 7, 2026 | 4,850.00 | 5,020.00 | 4,825.00 | 5,010.00 | 5,010.00 | 2.45% | 70,800 |
| Aug 6, 2026 | 4,945.00 | 4,955.00 | 4,825.00 | 4,890.00 | 4,890.00 | -1.11% | 69,000 |
| Aug 5, 2026 | 4,710.00 | 5,020.00 | 4,670.00 | 4,945.00 | 4,945.00 | 4.44% | 112,200 |
| Aug 4, 2026 | 4,540.00 | 4,795.00 | 4,520.00 | 4,735.00 | 4,735.00 | 4.41% | 110,500 |
| Aug 3, 2026 | 4,345.00 | 4,605.00 | 4,300.00 | 4,535.00 | 4,535.00 | 1.11% | 99,800 |
| Jul 31, 2026 | 4,180.00 | 4,515.00 | 4,180.00 | 4,485.00 | 4,485.00 | 7.55% | 123,000 |
| Jul 30, 2026 | 4,200.00 | 4,255.00 | 4,120.00 | 4,170.00 | 4,170.00 | -1.53% | 90,700 |
| Jul 29, 2026 | 4,340.00 | 4,355.00 | 4,160.00 | 4,235.00 | 4,235.00 | 2.54% | 120,900 |
| Jul 28, 2026 | 4,250.00 | 4,295.00 | 4,090.00 | 4,130.00 | 4,130.00 | -4.40% | 115,500 |
| Jul 27, 2026 | 4,200.00 | 4,360.00 | 4,125.00 | 4,320.00 | 4,320.00 | 3.10% | 126,900 |
| Jul 24, 2026 | 4,885.00 | 5,030.00 | 4,190.00 | 4,190.00 | 4,190.00 | -14.23% | 482,500 |
| Jul 23, 2026 | 4,605.00 | 4,885.00 | 4,580.00 | 4,885.00 | 4,885.00 | 16.73% | 126,300 |
| Jul 22, 2026 | 4,705.00 | 4,710.00 | 4,145.00 | 4,185.00 | 4,185.00 | -10.10% | 608,100 |
| Jul 21, 2026 | 4,450.00 | 4,675.00 | 4,435.00 | 4,655.00 | 4,655.00 | 5.80% | 86,000 |
| Jul 17, 2026 | 4,480.00 | 4,490.00 | 4,295.00 | 4,400.00 | 4,400.00 | -2.33% | 97,500 |
| Jul 16, 2026 | 4,665.00 | 4,770.00 | 4,505.00 | 4,505.00 | 4,505.00 | -3.33% | 84,600 |
| Jul 15, 2026 | 4,720.00 | 4,745.00 | 4,605.00 | 4,660.00 | 4,660.00 | -1.27% | 62,900 |
| Jul 14, 2026 | 4,670.00 | 4,750.00 | 4,590.00 | 4,720.00 | 4,720.00 | 0.43% | 83,300 |
| Jul 13, 2026 | 4,745.00 | 4,980.00 | 4,675.00 | 4,700.00 | 4,700.00 | -2.19% | 93,000 |
| Jul 10, 2026 | 4,670.00 | 4,895.00 | 4,565.00 | 4,805.00 | 4,805.00 | 4.00% | 112,400 |
| Jul 9, 2026 | 4,435.00 | 4,665.00 | 4,360.00 | 4,620.00 | 4,620.00 | 1.32% | 109,100 |
| Jul 8, 2026 | 4,690.00 | 4,800.00 | 4,510.00 | 4,560.00 | 4,560.00 | -1.72% | 109,000 |
| Jul 7, 2026 | 4,800.00 | 4,875.00 | 4,615.00 | 4,640.00 | 4,640.00 | -4.13% | 136,600 |