COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,838.00
-19.00 (-1.02%)
Nov 5, 2025, 3:30 PM JST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,863.00 | 1,870.00 | 1,806.00 | 1,809.00 | - | -2.58% | 409,900 |
| 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 |
| 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 |