COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,834.00
-7.00 (-0.38%)
Oct 7, 2025, 3:30 PM JST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,851.00 | 1,855.00 | 1,826.00 | 1,845.00 | - | 0.22% | 638,000 |
| 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 |
| Sep 17, 2025 | 2,000.00 | 2,009.00 | 1,966.00 | 1,974.00 | 1,974.00 | -0.80% | 1,605,900 |
| Sep 16, 2025 | 2,031.00 | 2,050.00 | 1,982.00 | 1,990.00 | 1,990.00 | -3.21% | 2,412,600 |
| Sep 12, 2025 | 1,989.00 | 2,064.00 | 1,963.00 | 2,056.00 | 2,056.00 | 2.29% | 2,743,600 |
| Sep 11, 2025 | 2,003.00 | 2,038.00 | 1,985.00 | 2,010.00 | 2,010.00 | 3.77% | 4,079,800 |
| Sep 10, 2025 | 1,955.00 | 1,964.00 | 1,911.00 | 1,937.00 | 1,937.00 | -1.27% | 1,730,800 |
| Sep 9, 2025 | 2,000.00 | 2,013.00 | 1,951.00 | 1,962.00 | 1,962.00 | -1.90% | 1,523,700 |
| Sep 8, 2025 | 2,000.00 | 2,024.00 | 1,991.00 | 2,000.00 | 2,000.00 | - | 1,152,000 |
| Sep 5, 2025 | 1,984.00 | 2,006.00 | 1,972.00 | 2,000.00 | 2,000.00 | 1.11% | 1,116,700 |
| Sep 4, 2025 | 1,991.00 | 1,996.00 | 1,950.00 | 1,978.00 | 1,978.00 | 0.36% | 1,871,800 |
| Sep 3, 2025 | 2,025.00 | 2,044.00 | 1,970.00 | 1,971.00 | 1,971.00 | -2.28% | 2,627,100 |
| Sep 2, 2025 | 2,096.00 | 2,103.00 | 1,991.00 | 2,017.00 | 2,017.00 | -4.90% | 5,737,600 |
| Sep 1, 2025 | 2,102.00 | 2,128.00 | 2,088.00 | 2,121.00 | 2,121.00 | -0.14% | 1,015,300 |
| Aug 29, 2025 | 2,152.00 | 2,167.00 | 2,118.00 | 2,124.00 | 2,124.00 | -1.21% | 1,308,400 |
| Aug 28, 2025 | 2,200.00 | 2,208.00 | 2,150.00 | 2,150.00 | 2,150.00 | -3.46% | 1,668,400 |
| Aug 27, 2025 | 2,265.00 | 2,271.00 | 2,213.00 | 2,227.00 | 2,227.00 | -2.37% | 1,443,100 |
| Aug 26, 2025 | 2,275.00 | 2,302.00 | 2,258.00 | 2,281.00 | 2,281.00 | 0.04% | 1,303,200 |
| Aug 25, 2025 | 2,207.00 | 2,284.00 | 2,195.00 | 2,280.00 | 2,280.00 | 3.50% | 1,777,700 |
| Aug 22, 2025 | 2,265.00 | 2,276.00 | 2,203.00 | 2,203.00 | 2,203.00 | -3.08% | 1,297,800 |
| Aug 21, 2025 | 2,240.00 | 2,277.00 | 2,220.00 | 2,273.00 | 2,273.00 | 1.29% | 1,046,500 |
| Aug 20, 2025 | 2,316.00 | 2,319.00 | 2,223.00 | 2,244.00 | 2,244.00 | -2.43% | 1,616,600 |
| Aug 19, 2025 | 2,310.00 | 2,345.00 | 2,287.00 | 2,300.00 | 2,300.00 | 0.44% | 2,171,200 |
| Aug 18, 2025 | 2,265.00 | 2,304.00 | 2,237.00 | 2,290.00 | 2,290.00 | 2.10% | 1,949,100 |
| Aug 15, 2025 | 2,299.00 | 2,302.00 | 2,226.00 | 2,243.00 | 2,243.00 | -0.88% | 2,117,900 |
| Aug 14, 2025 | 2,195.00 | 2,277.00 | 2,175.00 | 2,263.00 | 2,263.00 | 3.43% | 3,170,900 |
| Aug 13, 2025 | 2,194.00 | 2,235.00 | 2,103.00 | 2,188.00 | 2,188.00 | -0.55% | 5,995,800 |
| Aug 12, 2025 | 2,209.00 | 2,265.00 | 2,185.00 | 2,200.00 | 2,200.00 | 0.46% | 2,482,200 |
| Aug 8, 2025 | 2,206.00 | 2,214.00 | 2,184.00 | 2,190.00 | 2,190.00 | -1.22% | 1,121,800 |
| Aug 7, 2025 | 2,190.00 | 2,230.00 | 2,186.00 | 2,217.00 | 2,217.00 | 0.91% | 832,900 |
| Aug 6, 2025 | 2,200.00 | 2,212.00 | 2,183.00 | 2,197.00 | 2,197.00 | 0.37% | 691,000 |
| Aug 5, 2025 | 2,197.00 | 2,207.00 | 2,173.00 | 2,189.00 | 2,189.00 | -0.50% | 796,800 |
| Aug 4, 2025 | 2,121.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2.28% | 998,700 |
| Aug 1, 2025 | 2,135.00 | 2,158.00 | 2,112.00 | 2,151.00 | 2,151.00 | 0.37% | 637,800 |
| Jul 31, 2025 | 2,128.00 | 2,156.00 | 2,125.00 | 2,143.00 | 2,143.00 | 0.33% | 774,000 |
| Jul 30, 2025 | 2,104.00 | 2,136.00 | 2,102.00 | 2,136.00 | 2,136.00 | 0.42% | 569,300 |
| Jul 29, 2025 | 2,136.00 | 2,137.00 | 2,093.00 | 2,127.00 | 2,127.00 | -1.07% | 1,072,200 |
| Jul 28, 2025 | 2,178.00 | 2,193.00 | 2,132.00 | 2,150.00 | 2,150.00 | -1.65% | 1,274,200 |
| Jul 25, 2025 | 2,188.00 | 2,205.00 | 2,150.00 | 2,186.00 | 2,186.00 | 0.32% | 1,515,100 |