COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,389.00
-6.00 (-0.43%)
At close: Mar 27, 2026
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,413.00 | 1,428.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.43% | 1,325,300 |
| Mar 26, 2026 | 1,464.00 | 1,466.00 | 1,392.00 | 1,395.00 | 1,395.00 | -5.17% | 1,301,800 |
| Mar 25, 2026 | 1,425.00 | 1,477.00 | 1,422.00 | 1,471.00 | 1,471.00 | 4.10% | 1,243,200 |
| Mar 24, 2026 | 1,441.00 | 1,450.00 | 1,387.00 | 1,413.00 | 1,413.00 | 0.14% | 1,879,900 |
| Mar 23, 2026 | 1,530.00 | 1,532.00 | 1,398.00 | 1,411.00 | 1,411.00 | -12.36% | 5,087,700 |
| Mar 19, 2026 | 1,627.00 | 1,642.00 | 1,583.00 | 1,610.00 | 1,610.00 | -0.06% | 1,402,700 |
| Mar 18, 2026 | 1,652.00 | 1,655.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.59% | 899,600 |
| Mar 17, 2026 | 1,620.00 | 1,663.00 | 1,612.00 | 1,637.00 | 1,637.00 | 2.63% | 1,306,800 |
| Mar 16, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.03% | 832,000 |
| Mar 13, 2026 | 1,575.00 | 1,639.00 | 1,575.00 | 1,628.00 | 1,628.00 | 2.13% | 979,800 |
| Mar 12, 2026 | 1,600.00 | 1,618.00 | 1,564.00 | 1,594.00 | 1,594.00 | -2.80% | 1,737,000 |
| Mar 11, 2026 | 1,650.00 | 1,695.00 | 1,636.00 | 1,640.00 | 1,640.00 | 0.43% | 1,347,500 |
| Mar 10, 2026 | 1,652.00 | 1,657.00 | 1,608.00 | 1,633.00 | 1,633.00 | 0.18% | 1,155,800 |
| Mar 9, 2026 | 1,569.00 | 1,630.00 | 1,557.00 | 1,630.00 | 1,630.00 | -3.49% | 2,591,400 |
| Mar 6, 2026 | 1,639.00 | 1,727.00 | 1,612.00 | 1,689.00 | 1,689.00 | 8.34% | 3,833,800 |
| Mar 5, 2026 | 1,538.00 | 1,591.00 | 1,522.00 | 1,559.00 | 1,559.00 | 2.90% | 1,787,000 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,506.00 | 1,515.00 | 1,515.00 | -4.96% | 2,750,200 |
| Mar 3, 2026 | 1,661.00 | 1,665.00 | 1,591.00 | 1,594.00 | 1,594.00 | -2.80% | 1,319,100 |
| Mar 2, 2026 | 1,666.00 | 1,705.00 | 1,617.00 | 1,640.00 | 1,640.00 | -6.02% | 2,652,800 |
| Feb 27, 2026 | 1,711.00 | 1,783.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.83% | 1,762,200 |
| Feb 26, 2026 | 1,609.00 | 1,712.00 | 1,609.00 | 1,697.00 | 1,697.00 | 6.39% | 1,633,100 |
| Feb 25, 2026 | 1,600.00 | 1,639.00 | 1,573.00 | 1,595.00 | 1,595.00 | 0.31% | 1,725,800 |
| Feb 24, 2026 | 1,673.00 | 1,683.00 | 1,578.00 | 1,590.00 | 1,590.00 | -5.92% | 1,628,900 |
| Feb 20, 2026 | 1,695.00 | 1,718.00 | 1,665.00 | 1,690.00 | 1,690.00 | -1.52% | 1,117,000 |
| Feb 19, 2026 | 1,750.00 | 1,752.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.11% | 760,700 |
| Feb 18, 2026 | 1,744.00 | 1,779.00 | 1,709.00 | 1,753.00 | 1,753.00 | -0.45% | 1,284,000 |
| Feb 17, 2026 | 1,750.00 | 1,791.00 | 1,738.00 | 1,761.00 | 1,761.00 | 0.69% | 1,338,800 |
| Feb 16, 2026 | 1,683.00 | 1,789.00 | 1,682.00 | 1,749.00 | 1,749.00 | 11.05% | 3,252,500 |
| Feb 13, 2026 | 1,627.00 | 1,665.00 | 1,565.00 | 1,575.00 | 1,575.00 | 1.81% | 2,643,800 |
| Feb 12, 2026 | 1,597.00 | 1,609.00 | 1,536.00 | 1,547.00 | 1,547.00 | -2.95% | 1,409,100 |
| Feb 10, 2026 | 1,555.00 | 1,594.00 | 1,538.00 | 1,594.00 | 1,594.00 | 3.78% | 859,100 |
| Feb 9, 2026 | 1,573.00 | 1,573.00 | 1,529.00 | 1,536.00 | 1,536.00 | -0.58% | 630,900 |
| Feb 6, 2026 | 1,545.00 | 1,552.00 | 1,507.00 | 1,545.00 | 1,545.00 | -2.03% | 860,800 |
| Feb 5, 2026 | 1,535.00 | 1,595.00 | 1,514.00 | 1,577.00 | 1,577.00 | 3.75% | 1,058,900 |
| Feb 4, 2026 | 1,540.00 | 1,544.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.69% | 1,221,700 |
| Feb 3, 2026 | 1,591.00 | 1,592.00 | 1,556.00 | 1,562.00 | 1,562.00 | -1.39% | 748,700 |
| Feb 2, 2026 | 1,623.00 | 1,638.00 | 1,578.00 | 1,584.00 | 1,584.00 | -2.34% | 699,900 |
| Jan 30, 2026 | 1,600.00 | 1,624.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.87% | 607,100 |
| Jan 29, 2026 | 1,631.00 | 1,651.00 | 1,596.00 | 1,608.00 | 1,608.00 | -1.41% | 751,300 |
| Jan 28, 2026 | 1,641.00 | 1,654.00 | 1,612.00 | 1,631.00 | 1,631.00 | -1.57% | 721,600 |
| Jan 27, 2026 | 1,660.00 | 1,688.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.96% | 717,900 |
| Jan 26, 2026 | 1,720.00 | 1,734.00 | 1,673.00 | 1,673.00 | 1,673.00 | -3.96% | 869,900 |
| Jan 23, 2026 | 1,718.00 | 1,753.00 | 1,713.00 | 1,742.00 | 1,742.00 | 0.99% | 664,700 |
| Jan 22, 2026 | 1,720.00 | 1,749.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.82% | 575,400 |
| Jan 21, 2026 | 1,719.00 | 1,754.00 | 1,709.00 | 1,711.00 | 1,711.00 | -1.55% | 910,100 |
| Jan 20, 2026 | 1,806.00 | 1,816.00 | 1,737.00 | 1,738.00 | 1,738.00 | -5.49% | 1,561,100 |
| Jan 19, 2026 | 1,843.00 | 1,868.00 | 1,801.00 | 1,839.00 | 1,839.00 | -0.43% | 1,043,200 |
| Jan 16, 2026 | 1,830.00 | 1,847.00 | 1,778.00 | 1,847.00 | 1,847.00 | 1.54% | 1,610,800 |
| Jan 15, 2026 | 1,850.00 | 1,872.00 | 1,817.00 | 1,819.00 | 1,819.00 | -1.14% | 1,136,800 |
| Jan 14, 2026 | 1,837.00 | 1,865.00 | 1,793.00 | 1,840.00 | 1,840.00 | 0.55% | 1,290,300 |