Cuorips Inc. (TYO:4894)
Japan · Delayed Price · Currency is JPY 3,785.00
+5.00 (0.13%)
Jun 24, 2026, 12:42 PM JST
Cuorips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3,950.00 | 3,950.00 | 3,765.00 | 3,780.00 | 3,780.00 | -5.26% | 107,000 |
| Jun 22, 2026 | 3,860.00 | 4,075.00 | 3,860.00 | 3,990.00 | 3,990.00 | 3.37% | 91,100 |
| Jun 19, 2026 | 4,060.00 | 4,060.00 | 3,845.00 | 3,860.00 | 3,860.00 | -4.81% | 95,100 |
| Jun 18, 2026 | 3,900.00 | 4,095.00 | 3,880.00 | 4,055.00 | 4,055.00 | 2.40% | 95,900 |
| Jun 17, 2026 | 3,760.00 | 4,065.00 | 3,735.00 | 3,960.00 | 3,960.00 | 4.76% | 112,600 |
| Jun 16, 2026 | 3,850.00 | 3,925.00 | 3,725.00 | 3,780.00 | 3,780.00 | -1.31% | 90,100 |
| Jun 15, 2026 | 4,000.00 | 4,080.00 | 3,815.00 | 3,830.00 | 3,830.00 | -0.13% | 110,700 |
| Jun 12, 2026 | 3,695.00 | 3,855.00 | 3,650.00 | 3,835.00 | 3,835.00 | 3.93% | 172,600 |
| Jun 11, 2026 | 3,875.00 | 3,875.00 | 3,610.00 | 3,690.00 | 3,690.00 | -8.09% | 276,200 |
| Jun 10, 2026 | 4,070.00 | 4,080.00 | 3,910.00 | 4,015.00 | 4,015.00 | -1.11% | 115,200 |
| Jun 9, 2026 | 4,095.00 | 4,230.00 | 4,005.00 | 4,060.00 | 4,060.00 | -0.85% | 123,900 |
| Jun 8, 2026 | 4,165.00 | 4,230.00 | 4,040.00 | 4,095.00 | 4,095.00 | -4.66% | 161,800 |
| Jun 5, 2026 | 4,120.00 | 4,470.00 | 4,115.00 | 4,295.00 | 4,295.00 | 2.75% | 150,400 |
| Jun 4, 2026 | 4,325.00 | 4,390.00 | 4,180.00 | 4,180.00 | 4,180.00 | -4.24% | 94,300 |
| Jun 3, 2026 | 4,280.00 | 4,420.00 | 4,060.00 | 4,365.00 | 4,365.00 | 0.34% | 185,600 |
| Jun 2, 2026 | 4,435.00 | 4,435.00 | 4,230.00 | 4,350.00 | 4,350.00 | -4.61% | 246,400 |
| Jun 1, 2026 | 4,955.00 | 4,960.00 | 4,550.00 | 4,560.00 | 4,560.00 | -7.97% | 218,000 |
| May 29, 2026 | 5,000.00 | 5,080.00 | 4,920.00 | 4,955.00 | 4,955.00 | -0.90% | 68,500 |
| May 28, 2026 | 5,170.00 | 5,260.00 | 4,890.00 | 5,000.00 | 5,000.00 | -4.03% | 135,800 |
| May 27, 2026 | 5,000.00 | 5,330.00 | 4,965.00 | 5,210.00 | 5,210.00 | 3.99% | 115,000 |
| May 26, 2026 | 5,150.00 | 5,200.00 | 4,965.00 | 5,010.00 | 5,010.00 | -2.72% | 99,600 |
| May 25, 2026 | 5,070.00 | 5,150.00 | 4,820.00 | 5,150.00 | 5,150.00 | 0.59% | 228,600 |
| May 22, 2026 | 5,230.00 | 5,240.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.97% | 111,900 |
| May 21, 2026 | 5,280.00 | 5,290.00 | 5,050.00 | 5,170.00 | 5,170.00 | -0.19% | 135,700 |
| May 20, 2026 | 5,390.00 | 5,390.00 | 5,040.00 | 5,180.00 | 5,180.00 | -4.07% | 185,200 |
| May 19, 2026 | 5,670.00 | 5,730.00 | 5,250.00 | 5,400.00 | 5,400.00 | -3.23% | 183,000 |
| May 18, 2026 | 6,200.00 | 6,270.00 | 5,420.00 | 5,580.00 | 5,580.00 | -11.15% | 297,800 |
| May 15, 2026 | 6,350.00 | 6,420.00 | 6,170.00 | 6,280.00 | 6,280.00 | -1.10% | 83,500 |
| May 14, 2026 | 6,690.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | -5.08% | 98,700 |
| May 13, 2026 | 6,370.00 | 6,730.00 | 6,370.00 | 6,690.00 | 6,690.00 | 5.69% | 97,300 |
| May 12, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.01% | 55,200 |
| May 11, 2026 | 6,450.00 | 6,630.00 | 6,410.00 | 6,460.00 | 6,460.00 | 1.73% | 69,000 |
| May 8, 2026 | 6,310.00 | 6,440.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.63% | 69,200 |
| May 7, 2026 | 6,580.00 | 6,630.00 | 6,270.00 | 6,310.00 | 6,310.00 | -4.83% | 158,100 |
| May 1, 2026 | 6,600.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.45% | 64,500 |
| Apr 30, 2026 | 6,730.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.77% | 58,900 |
| Apr 28, 2026 | 6,780.00 | 6,830.00 | 6,710.00 | 6,780.00 | 6,780.00 | -0.15% | 59,100 |
| Apr 27, 2026 | 6,960.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,790.00 | -2.44% | 115,600 |
| Apr 24, 2026 | 7,010.00 | 7,030.00 | 6,940.00 | 6,960.00 | 6,960.00 | -1.28% | 50,000 |
| Apr 23, 2026 | 7,060.00 | 7,090.00 | 6,980.00 | 7,050.00 | 7,050.00 | -0.42% | 36,900 |
| Apr 22, 2026 | 7,000.00 | 7,080.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.57% | 53,500 |
| Apr 21, 2026 | 7,010.00 | 7,110.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.57% | 64,500 |
| Apr 20, 2026 | 7,040.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.71% | 50,600 |
| Apr 17, 2026 | 7,130.00 | 7,150.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.98% | 52,400 |
| Apr 16, 2026 | 7,120.00 | 7,200.00 | 7,080.00 | 7,120.00 | 7,120.00 | 0.28% | 64,800 |
| Apr 15, 2026 | 7,090.00 | 7,200.00 | 7,060.00 | 7,100.00 | 7,100.00 | 0.57% | 67,700 |
| Apr 14, 2026 | 6,950.00 | 7,070.00 | 6,930.00 | 7,060.00 | 7,060.00 | 2.47% | 88,800 |
| Apr 13, 2026 | 6,970.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.85% | 96,400 |
| Apr 10, 2026 | 7,130.00 | 7,210.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.09% | 73,900 |
| Apr 9, 2026 | 7,180.00 | 7,230.00 | 7,080.00 | 7,170.00 | 7,170.00 | - | 50,200 |