COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,627.00
+27.00 (1.69%)
Sep 3, 2026, 3:30 PM JST
COVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,591.00 | 1,626.00 | 1,579.00 | 1,600.00 | 1,600.00 | -0.93% | 991,100 |
| Sep 1, 2026 | 1,656.00 | 1,685.00 | 1,603.00 | 1,615.00 | 1,615.00 | -3.70% | 1,252,700 |
| Aug 31, 2026 | 1,701.00 | 1,712.00 | 1,669.00 | 1,677.00 | 1,677.00 | -3.06% | 1,091,200 |
| Aug 28, 2026 | 1,699.00 | 1,763.00 | 1,691.00 | 1,730.00 | 1,730.00 | 2.85% | 1,719,000 |
| Aug 27, 2026 | 1,689.00 | 1,699.00 | 1,645.00 | 1,682.00 | 1,682.00 | -1.23% | 1,530,800 |
| Aug 26, 2026 | 1,603.00 | 1,725.00 | 1,599.00 | 1,703.00 | 1,703.00 | 5.06% | 2,321,700 |
| Aug 25, 2026 | 1,613.00 | 1,642.00 | 1,601.00 | 1,621.00 | 1,621.00 | 0.50% | 1,251,800 |
| Aug 24, 2026 | 1,538.00 | 1,618.00 | 1,538.00 | 1,613.00 | 1,613.00 | 7.46% | 2,173,500 |
| Aug 21, 2026 | 1,525.00 | 1,537.00 | 1,490.00 | 1,501.00 | 1,501.00 | -2.53% | 662,200 |
| Aug 20, 2026 | 1,507.00 | 1,549.00 | 1,503.00 | 1,540.00 | 1,540.00 | 3.01% | 827,400 |
| Aug 19, 2026 | 1,550.00 | 1,562.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.92% | 945,000 |
| Aug 18, 2026 | 1,540.00 | 1,571.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.13% | 1,809,700 |
| Aug 17, 2026 | 1,540.00 | 1,563.00 | 1,505.00 | 1,538.00 | 1,538.00 | 0.59% | 1,198,500 |
| Aug 14, 2026 | 1,521.00 | 1,548.00 | 1,469.00 | 1,529.00 | 1,529.00 | 0.20% | 2,227,900 |
| Aug 13, 2026 | 1,511.00 | 1,636.00 | 1,502.00 | 1,526.00 | 1,526.00 | -6.38% | 4,596,600 |
| Aug 12, 2026 | 1,600.00 | 1,630.00 | 1,586.00 | 1,630.00 | 1,630.00 | 1.24% | 1,628,900 |
| Aug 10, 2026 | 1,617.00 | 1,658.00 | 1,592.00 | 1,610.00 | 1,610.00 | -1.35% | 1,466,200 |
| Aug 7, 2026 | 1,580.00 | 1,635.00 | 1,571.00 | 1,632.00 | 1,632.00 | 3.49% | 1,336,900 |
| Aug 6, 2026 | 1,525.00 | 1,587.00 | 1,516.00 | 1,577.00 | 1,577.00 | 3.00% | 987,500 |
| Aug 5, 2026 | 1,478.00 | 1,540.00 | 1,451.00 | 1,531.00 | 1,531.00 | 4.93% | 1,313,000 |
| Aug 4, 2026 | 1,453.00 | 1,509.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.14% | 1,050,600 |
| Aug 3, 2026 | 1,445.00 | 1,471.00 | 1,387.00 | 1,457.00 | 1,457.00 | -0.21% | 1,789,000 |
| Jul 31, 2026 | 1,506.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | -5.56% | 1,829,100 |
| Jul 30, 2026 | 1,525.00 | 1,602.00 | 1,500.00 | 1,546.00 | 1,546.00 | -0.06% | 1,923,600 |
| Jul 29, 2026 | 1,586.00 | 1,602.00 | 1,452.00 | 1,547.00 | 1,547.00 | -3.79% | 4,186,500 |
| Jul 28, 2026 | 1,649.00 | 1,700.00 | 1,570.00 | 1,608.00 | 1,608.00 | -2.55% | 5,686,400 |
| Jul 27, 2026 | 1,475.00 | 1,650.00 | 1,464.00 | 1,650.00 | 1,650.00 | 22.22% | 6,710,300 |
| Jul 24, 2026 | 1,465.00 | 1,514.00 | 1,336.00 | 1,350.00 | 1,350.00 | -12.62% | 4,733,900 |
| Jul 23, 2026 | 1,681.00 | 1,724.00 | 1,511.00 | 1,545.00 | 1,545.00 | -8.69% | 7,130,600 |
| Jul 22, 2026 | 1,612.00 | 1,714.00 | 1,586.00 | 1,692.00 | 1,692.00 | 3.61% | 2,059,500 |
| Jul 21, 2026 | 1,700.00 | 1,746.00 | 1,627.00 | 1,633.00 | 1,633.00 | -0.43% | 2,019,600 |
| Jul 17, 2026 | 1,668.00 | 1,688.00 | 1,619.00 | 1,640.00 | 1,640.00 | -2.21% | 1,180,600 |
| Jul 16, 2026 | 1,705.00 | 1,741.00 | 1,656.00 | 1,677.00 | 1,677.00 | -1.18% | 1,091,600 |
| Jul 15, 2026 | 1,672.00 | 1,702.00 | 1,650.00 | 1,697.00 | 1,697.00 | 0.18% | 888,800 |
| Jul 14, 2026 | 1,660.00 | 1,698.00 | 1,645.00 | 1,694.00 | 1,694.00 | 3.23% | 1,105,000 |
| Jul 13, 2026 | 1,601.00 | 1,651.00 | 1,591.00 | 1,641.00 | 1,641.00 | 1.80% | 1,044,300 |
| Jul 10, 2026 | 1,625.00 | 1,645.00 | 1,583.00 | 1,612.00 | 1,612.00 | -1.23% | 913,300 |
| Jul 9, 2026 | 1,586.00 | 1,649.00 | 1,533.00 | 1,632.00 | 1,632.00 | 0.87% | 1,762,900 |
| Jul 8, 2026 | 1,609.00 | 1,677.00 | 1,569.00 | 1,618.00 | 1,618.00 | -0.43% | 1,793,500 |
| Jul 7, 2026 | 1,608.00 | 1,655.00 | 1,581.00 | 1,625.00 | 1,625.00 | 0.56% | 1,556,000 |
| Jul 6, 2026 | 1,552.00 | 1,629.00 | 1,544.00 | 1,616.00 | 1,616.00 | 4.39% | 2,174,600 |
| Jul 3, 2026 | 1,488.00 | 1,561.00 | 1,446.00 | 1,548.00 | 1,548.00 | 6.17% | 2,033,800 |
| Jul 2, 2026 | 1,401.00 | 1,469.00 | 1,381.00 | 1,458.00 | 1,458.00 | 8.48% | 1,463,500 |
| Jul 1, 2026 | 1,347.00 | 1,366.00 | 1,315.00 | 1,344.00 | 1,344.00 | -1.97% | 880,400 |
| Jun 30, 2026 | 1,350.00 | 1,377.00 | 1,310.00 | 1,371.00 | 1,371.00 | 1.03% | 1,483,900 |
| Jun 29, 2026 | 1,217.00 | 1,370.00 | 1,215.00 | 1,357.00 | 1,357.00 | 11.41% | 2,234,400 |
| Jun 26, 2026 | 1,152.00 | 1,220.00 | 1,141.00 | 1,218.00 | 1,218.00 | 4.55% | 1,474,200 |
| Jun 25, 2026 | 1,189.00 | 1,197.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.94% | 750,300 |
| Jun 24, 2026 | 1,201.00 | 1,218.00 | 1,163.00 | 1,176.00 | 1,176.00 | -2.00% | 1,467,100 |
| Jun 23, 2026 | 1,279.00 | 1,279.00 | 1,197.00 | 1,200.00 | 1,200.00 | -6.40% | 1,492,300 |