COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,580.00
-68.00 (-4.13%)
At close: Dec 2, 2025
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,653.00 | 1,659.00 | 1,580.00 | 1,580.00 | 1,580.00 | -4.13% | 1,168,400 |
| Dec 1, 2025 | 1,680.00 | 1,683.00 | 1,638.00 | 1,648.00 | 1,648.00 | -1.32% | 625,500 |
| Nov 28, 2025 | 1,678.00 | 1,717.00 | 1,667.00 | 1,670.00 | 1,670.00 | -0.83% | 1,023,500 |
| Nov 27, 2025 | 1,660.00 | 1,694.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1.02% | 912,900 |
| Nov 26, 2025 | 1,618.00 | 1,675.00 | 1,605.00 | 1,667.00 | 1,667.00 | 3.48% | 982,200 |
| Nov 25, 2025 | 1,643.00 | 1,648.00 | 1,591.00 | 1,611.00 | 1,611.00 | -1.23% | 940,800 |
| Nov 21, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,631.00 | 1,631.00 | 0.80% | 1,420,400 |
| Nov 20, 2025 | 1,575.00 | 1,639.00 | 1,556.00 | 1,618.00 | 1,618.00 | 4.39% | 1,780,100 |
| Nov 19, 2025 | 1,568.00 | 1,587.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.46% | 1,535,000 |
| Nov 18, 2025 | 1,648.00 | 1,652.00 | 1,564.00 | 1,573.00 | 1,573.00 | -5.18% | 2,244,200 |
| Nov 17, 2025 | 1,661.00 | 1,668.00 | 1,625.00 | 1,659.00 | 1,659.00 | -0.96% | 1,642,800 |
| Nov 14, 2025 | 1,728.00 | 1,743.00 | 1,667.00 | 1,675.00 | 1,675.00 | -5.05% | 2,933,800 |
| Nov 13, 2025 | 1,710.00 | 1,789.00 | 1,680.00 | 1,764.00 | 1,764.00 | 3.34% | 2,990,500 |
| Nov 12, 2025 | 1,687.00 | 1,753.00 | 1,666.00 | 1,707.00 | 1,707.00 | -10.49% | 6,281,700 |
| Nov 11, 2025 | 1,900.00 | 1,915.00 | 1,865.00 | 1,907.00 | 1,907.00 | -0.05% | 1,707,800 |
| Nov 10, 2025 | 1,885.00 | 1,908.00 | 1,851.00 | 1,908.00 | 1,908.00 | 6.12% | 2,021,700 |
| Nov 7, 2025 | 1,780.00 | 1,814.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.17% | 822,100 |
| Nov 6, 2025 | 1,841.00 | 1,850.00 | 1,801.00 | 1,801.00 | 1,801.00 | -2.01% | 766,800 |
| Nov 5, 2025 | 1,863.00 | 1,870.00 | 1,795.00 | 1,838.00 | 1,838.00 | -1.02% | 885,300 |
| Nov 4, 2025 | 1,820.00 | 1,868.00 | 1,806.00 | 1,857.00 | 1,857.00 | 1.48% | 741,000 |
| Oct 31, 2025 | 1,804.00 | 1,842.00 | 1,803.00 | 1,830.00 | 1,830.00 | 1.27% | 684,500 |
| Oct 30, 2025 | 1,836.00 | 1,858.00 | 1,801.00 | 1,807.00 | 1,807.00 | -2.43% | 984,900 |
| Oct 29, 2025 | 1,848.00 | 1,876.00 | 1,834.00 | 1,852.00 | 1,852.00 | -0.80% | 888,900 |
| Oct 28, 2025 | 1,900.00 | 1,907.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.74% | 873,600 |
| Oct 27, 2025 | 1,870.00 | 1,905.00 | 1,858.00 | 1,900.00 | 1,900.00 | 1.50% | 802,100 |
| Oct 24, 2025 | 1,908.00 | 1,909.00 | 1,866.00 | 1,872.00 | 1,872.00 | -2.04% | 1,043,100 |
| Oct 23, 2025 | 1,930.00 | 1,964.00 | 1,900.00 | 1,911.00 | 1,911.00 | -0.73% | 1,333,300 |
| Oct 22, 2025 | 1,939.00 | 1,946.00 | 1,914.00 | 1,925.00 | 1,925.00 | -1.18% | 1,184,100 |
| Oct 21, 2025 | 1,949.00 | 1,960.00 | 1,927.00 | 1,948.00 | 1,948.00 | 0.10% | 778,500 |
| Oct 20, 2025 | 1,928.00 | 1,962.00 | 1,927.00 | 1,946.00 | 1,946.00 | 2.10% | 817,800 |
| Oct 17, 2025 | 1,890.00 | 1,940.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.32% | 795,000 |
| Oct 16, 2025 | 1,941.00 | 1,948.00 | 1,896.00 | 1,900.00 | 1,900.00 | -1.55% | 1,170,000 |
| Oct 15, 2025 | 1,905.00 | 1,952.00 | 1,891.00 | 1,930.00 | 1,930.00 | 1.31% | 1,311,700 |
| Oct 14, 2025 | 1,932.00 | 1,975.00 | 1,904.00 | 1,905.00 | 1,905.00 | -2.81% | 1,272,500 |
| Oct 10, 2025 | 1,992.00 | 1,994.00 | 1,924.00 | 1,960.00 | 1,960.00 | -2.73% | 1,502,900 |
| Oct 9, 2025 | 1,942.00 | 2,024.00 | 1,936.00 | 2,015.00 | 2,015.00 | 3.81% | 3,002,400 |
| Oct 8, 2025 | 1,828.00 | 1,945.00 | 1,823.00 | 1,941.00 | 1,941.00 | 5.83% | 2,066,700 |
| Oct 7, 2025 | 1,851.00 | 1,855.00 | 1,826.00 | 1,834.00 | 1,834.00 | -0.38% | 1,195,900 |
| Oct 6, 2025 | 1,820.00 | 1,848.00 | 1,788.00 | 1,841.00 | 1,841.00 | 3.31% | 1,749,500 |
| Oct 3, 2025 | 1,759.00 | 1,825.00 | 1,758.00 | 1,782.00 | 1,782.00 | 1.08% | 1,562,900 |
| Oct 2, 2025 | 1,808.00 | 1,825.00 | 1,743.00 | 1,763.00 | 1,763.00 | -2.00% | 2,102,300 |
| Oct 1, 2025 | 1,810.00 | 1,833.00 | 1,795.00 | 1,799.00 | 1,799.00 | -1.48% | 1,513,900 |
| Sep 30, 2025 | 1,864.00 | 1,875.00 | 1,825.00 | 1,826.00 | 1,826.00 | -2.87% | 1,905,500 |
| Sep 29, 2025 | 1,921.00 | 1,921.00 | 1,876.00 | 1,880.00 | 1,880.00 | -1.05% | 1,035,000 |
| Sep 26, 2025 | 1,879.00 | 1,927.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.69% | 1,431,400 |
| Sep 25, 2025 | 1,892.00 | 1,904.00 | 1,870.00 | 1,887.00 | 1,887.00 | -0.11% | 1,563,800 |
| Sep 24, 2025 | 1,920.00 | 1,920.00 | 1,863.00 | 1,889.00 | 1,889.00 | -2.23% | 2,383,500 |
| Sep 22, 2025 | 1,969.00 | 1,989.00 | 1,931.00 | 1,932.00 | 1,932.00 | -0.92% | 1,358,400 |
| Sep 19, 2025 | 1,952.00 | 1,977.00 | 1,922.00 | 1,950.00 | 1,950.00 | -0.41% | 1,456,400 |
| Sep 18, 2025 | 1,980.00 | 1,984.00 | 1,945.00 | 1,958.00 | 1,958.00 | -0.81% | 1,377,800 |