COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,509.00
-13.00 (-0.85%)
At close: Dec 30, 2025
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,522.00 | 1,529.00 | 1,498.00 | 1,509.00 | 1,509.00 | -0.85% | 817,800 |
| Dec 29, 2025 | 1,502.00 | 1,539.00 | 1,489.00 | 1,522.00 | 1,522.00 | 2.28% | 1,591,100 |
| Dec 26, 2025 | 1,543.00 | 1,548.00 | 1,488.00 | 1,488.00 | 1,488.00 | -3.06% | 2,371,000 |
| Dec 25, 2025 | 1,538.00 | 1,562.00 | 1,518.00 | 1,535.00 | 1,535.00 | 0.66% | 1,266,000 |
| Dec 24, 2025 | 1,536.00 | 1,539.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.72% | 873,200 |
| Dec 23, 2025 | 1,490.00 | 1,542.00 | 1,487.00 | 1,536.00 | 1,536.00 | 3.57% | 1,891,700 |
| Dec 22, 2025 | 1,515.00 | 1,522.00 | 1,476.00 | 1,483.00 | 1,483.00 | -1.72% | 1,350,500 |
| Dec 19, 2025 | 1,520.00 | 1,524.00 | 1,505.00 | 1,509.00 | 1,509.00 | - | 745,800 |
| Dec 18, 2025 | 1,523.00 | 1,527.00 | 1,505.00 | 1,509.00 | 1,509.00 | -1.44% | 868,900 |
| Dec 17, 2025 | 1,530.00 | 1,544.00 | 1,506.00 | 1,531.00 | 1,531.00 | 0.07% | 877,900 |
| Dec 16, 2025 | 1,587.00 | 1,597.00 | 1,528.00 | 1,530.00 | 1,530.00 | -3.16% | 1,140,200 |
| Dec 15, 2025 | 1,530.00 | 1,593.00 | 1,528.00 | 1,580.00 | 1,580.00 | 2.40% | 1,013,800 |
| Dec 12, 2025 | 1,528.00 | 1,545.00 | 1,515.00 | 1,543.00 | 1,543.00 | 1.85% | 976,400 |
| Dec 11, 2025 | 1,603.00 | 1,608.00 | 1,502.00 | 1,515.00 | 1,515.00 | -6.42% | 2,280,300 |
| Dec 10, 2025 | 1,567.00 | 1,630.00 | 1,564.00 | 1,619.00 | 1,619.00 | 3.19% | 1,281,900 |
| Dec 9, 2025 | 1,557.00 | 1,591.00 | 1,530.00 | 1,569.00 | 1,569.00 | 0.45% | 1,117,600 |
| Dec 8, 2025 | 1,554.00 | 1,568.00 | 1,522.00 | 1,562.00 | 1,562.00 | 1.10% | 668,900 |
| Dec 5, 2025 | 1,530.00 | 1,549.00 | 1,518.00 | 1,545.00 | 1,545.00 | 0.85% | 701,100 |
| Dec 4, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1.86% | 1,247,800 |
| Dec 3, 2025 | 1,500.00 | 1,522.00 | 1,465.00 | 1,504.00 | 1,504.00 | -4.81% | 2,820,000 |
| 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 |