COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,661.00
+98.00 (6.27%)
Oct 16, 2026, 3:30 PM JST
COVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,583.00 | 1,688.00 | 1,577.00 | 1,661.00 | 1,661.00 | 6.27% | 2,137,300 |
| Oct 15, 2026 | 1,560.00 | 1,576.00 | 1,548.00 | 1,563.00 | 1,563.00 | -1.51% | 850,200 |
| Oct 14, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,587.00 | 1,587.00 | -0.06% | 764,500 |
| Oct 13, 2026 | 1,552.00 | 1,605.00 | 1,542.00 | 1,588.00 | 1,588.00 | 1.15% | 916,400 |
| Oct 9, 2026 | 1,550.00 | 1,580.00 | 1,542.00 | 1,570.00 | 1,570.00 | 2.61% | 902,600 |
| Oct 8, 2026 | 1,561.00 | 1,570.00 | 1,528.00 | 1,530.00 | 1,530.00 | -1.42% | 707,000 |
| Oct 7, 2026 | 1,522.00 | 1,562.00 | 1,522.00 | 1,552.00 | 1,552.00 | 1.31% | 706,500 |
| Oct 6, 2026 | 1,529.00 | 1,572.00 | 1,524.00 | 1,532.00 | 1,532.00 | 0.20% | 810,300 |
| Oct 5, 2026 | 1,507.00 | 1,553.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.93% | 991,600 |
| Oct 2, 2026 | 1,502.00 | 1,510.00 | 1,481.00 | 1,500.00 | 1,500.00 | -1.06% | 820,300 |
| Oct 1, 2026 | 1,526.00 | 1,538.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.66% | 899,500 |
| Sep 30, 2026 | 1,500.00 | 1,527.00 | 1,490.00 | 1,526.00 | 1,526.00 | 1.40% | 1,564,500 |
| Sep 29, 2026 | 1,513.00 | 1,526.00 | 1,481.00 | 1,505.00 | 1,505.00 | -0.33% | 1,887,700 |
| Sep 28, 2026 | 1,481.00 | 1,522.00 | 1,470.00 | 1,510.00 | 1,510.00 | 2.03% | 2,511,400 |
| Sep 25, 2026 | 1,580.00 | 1,583.00 | 1,448.00 | 1,480.00 | 1,480.00 | -8.36% | 7,476,200 |
| Sep 24, 2026 | 1,603.00 | 1,634.00 | 1,584.00 | 1,615.00 | 1,615.00 | 0.75% | 609,000 |
| Sep 18, 2026 | 1,649.00 | 1,651.00 | 1,601.00 | 1,603.00 | 1,603.00 | -2.97% | 955,800 |
| Sep 17, 2026 | 1,623.00 | 1,674.00 | 1,615.00 | 1,652.00 | 1,652.00 | 2.80% | 939,600 |
| Sep 16, 2026 | 1,629.00 | 1,634.00 | 1,587.00 | 1,607.00 | 1,607.00 | -1.65% | 936,900 |
| Sep 15, 2026 | 1,651.00 | 1,664.00 | 1,607.00 | 1,634.00 | 1,634.00 | -1.68% | 847,600 |
| Sep 14, 2026 | 1,594.00 | 1,670.00 | 1,589.00 | 1,662.00 | 1,662.00 | 3.88% | 791,700 |
| Sep 11, 2026 | 1,606.00 | 1,626.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.50% | 964,500 |
| Sep 10, 2026 | 1,616.00 | 1,673.00 | 1,602.00 | 1,641.00 | 1,641.00 | 2.50% | 1,540,700 |
| Sep 9, 2026 | 1,650.00 | 1,661.00 | 1,592.00 | 1,601.00 | 1,601.00 | -3.96% | 1,085,300 |
| Sep 8, 2026 | 1,754.00 | 1,754.00 | 1,636.00 | 1,667.00 | 1,667.00 | -2.74% | 2,162,700 |
| Sep 7, 2026 | 1,645.00 | 1,723.00 | 1,635.00 | 1,714.00 | 1,714.00 | 3.63% | 1,402,700 |
| Sep 4, 2026 | 1,626.00 | 1,654.00 | 1,606.00 | 1,654.00 | 1,654.00 | 1.66% | 960,400 |
| Sep 3, 2026 | 1,620.00 | 1,654.00 | 1,606.00 | 1,627.00 | 1,627.00 | 1.69% | 1,147,300 |
| 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 |