Skip to main content
logo
COVER Corporation (TYO:5253)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
+77.00 (3.50%)
Aug 25, 2025, 3:30 PM JST

COVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,207.002,284.002,195.002,280.002,280.003.50%1,777,700
Aug 22, 20252,265.002,276.002,203.002,203.002,203.00-3.08%1,297,800
Aug 21, 20252,240.002,277.002,220.002,273.002,273.001.29%1,046,500
Aug 20, 20252,316.002,319.002,223.002,244.002,244.00-2.43%1,616,600
Aug 19, 20252,310.002,345.002,287.002,300.002,300.000.44%2,171,200
Aug 18, 20252,265.002,304.002,237.002,290.002,290.002.10%1,949,100
Aug 15, 20252,299.002,302.002,226.002,243.002,243.00-0.88%2,117,900
Aug 14, 20252,195.002,277.002,175.002,263.002,263.003.43%3,170,900
Aug 13, 20252,194.002,235.002,103.002,188.002,188.00-0.55%5,995,800
Aug 12, 20252,209.002,265.002,185.002,200.002,200.000.46%2,482,200
Aug 8, 20252,206.002,214.002,184.002,190.002,190.00-1.22%1,121,800
Aug 7, 20252,190.002,230.002,186.002,217.002,217.000.91%832,900
Aug 6, 20252,200.002,212.002,183.002,197.002,197.000.37%691,000
Aug 5, 20252,197.002,207.002,173.002,189.002,189.00-0.50%796,800
Aug 4, 20252,121.002,200.002,120.002,200.002,200.002.28%998,700
Aug 1, 20252,135.002,158.002,112.002,151.002,151.000.37%637,800
Jul 31, 20252,128.002,156.002,125.002,143.002,143.000.33%774,000
Jul 30, 20252,104.002,136.002,102.002,136.002,136.000.42%569,300
Jul 29, 20252,136.002,137.002,093.002,127.002,127.00-1.07%1,072,200
Jul 28, 20252,178.002,193.002,132.002,150.002,150.00-1.65%1,274,200
Jul 25, 20252,188.002,205.002,150.002,186.002,186.000.32%1,515,100
Jul 24, 20252,204.002,208.002,152.002,179.002,179.00-0.41%1,324,100
Jul 23, 20252,135.002,189.002,102.002,188.002,188.004.74%2,018,500
Jul 22, 20252,138.002,165.002,088.002,089.002,089.00-2.20%1,198,000
Jul 18, 20252,189.002,212.002,123.002,136.002,136.00-1.02%1,501,800
Jul 17, 20252,173.002,219.002,145.002,158.002,158.000.14%1,492,200
Jul 16, 20252,173.002,213.002,141.002,155.002,155.00-1.46%1,475,300
Jul 15, 20252,123.002,226.002,112.002,187.002,187.004.64%3,559,600
Jul 14, 20252,106.002,127.002,083.002,090.002,090.00-0.62%1,127,000
Jul 11, 20252,090.002,128.002,087.002,103.002,103.000.29%1,265,100
Jul 10, 20252,097.002,115.002,075.002,097.002,097.000.43%1,054,600
Jul 9, 20252,044.002,094.002,023.002,088.002,088.002.91%1,227,100
Jul 8, 20252,045.002,083.002,021.002,029.002,029.00-1.22%1,605,100
Jul 7, 20252,051.002,089.002,045.002,054.002,054.00-0.48%810,000
Jul 4, 20252,081.002,098.002,058.002,064.002,064.00-0.10%1,469,500
Jul 3, 20252,152.002,156.002,064.002,066.002,066.00-5.14%3,258,700
Jul 2, 20252,250.002,278.002,175.002,178.002,178.00-4.05%1,942,800
Jul 1, 20252,327.002,344.002,259.002,270.002,270.00-1.35%1,977,700
Jun 30, 20252,265.002,342.002,237.002,301.002,301.002.27%2,949,400
Jun 27, 20252,298.002,315.002,237.002,250.002,250.00-1.79%2,110,100
Jun 26, 20252,255.002,317.002,219.002,291.002,291.001.78%2,719,300
Jun 25, 20252,214.002,292.002,164.002,251.002,251.00-2.72%5,457,700
Jun 24, 20252,300.002,331.002,293.002,314.002,314.001.22%1,704,700
Jun 23, 20252,252.002,294.002,237.002,286.002,286.00-0.13%1,389,600
Jun 20, 20252,308.002,313.002,226.002,289.002,289.00-0.95%2,580,200
Jun 19, 20252,297.002,365.002,291.002,311.002,311.00-3,704,800
Jun 18, 20252,245.002,343.002,236.002,311.002,311.002.94%4,631,600
Jun 17, 20252,190.002,248.002,185.002,245.002,245.001.58%3,076,900
Jun 16, 20252,104.002,214.002,088.002,210.002,210.005.24%3,794,300
Jun 13, 20252,147.002,229.002,080.002,100.002,100.00-0.24%8,385,100