COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,630.00
+30.00 (1.88%)
Jun 5, 2026, 3:30 PM JST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,624.00 | 1,685.00 | 1,618.00 | 1,630.00 | 1,630.00 | 1.88% | 1,461,700 |
| Jun 4, 2026 | 1,636.00 | 1,669.00 | 1,586.00 | 1,600.00 | 1,600.00 | -2.26% | 842,800 |
| Jun 3, 2026 | 1,631.00 | 1,657.00 | 1,586.00 | 1,637.00 | 1,637.00 | 0.24% | 1,012,000 |
| Jun 2, 2026 | 1,620.00 | 1,639.00 | 1,537.00 | 1,633.00 | 1,633.00 | - | 1,599,500 |
| Jun 1, 2026 | 1,588.00 | 1,653.00 | 1,561.00 | 1,633.00 | 1,633.00 | 2.06% | 1,245,600 |
| May 29, 2026 | 1,600.00 | 1,647.00 | 1,576.00 | 1,600.00 | 1,600.00 | 0.82% | 1,198,400 |
| May 28, 2026 | 1,551.00 | 1,596.00 | 1,513.00 | 1,587.00 | 1,587.00 | 1.47% | 1,500,000 |
| May 27, 2026 | 1,583.00 | 1,621.00 | 1,527.00 | 1,564.00 | 1,564.00 | -1.88% | 1,658,700 |
| May 26, 2026 | 1,687.00 | 1,703.00 | 1,590.00 | 1,594.00 | 1,594.00 | -5.85% | 1,600,300 |
| May 25, 2026 | 1,760.00 | 1,764.00 | 1,654.00 | 1,693.00 | 1,693.00 | -3.81% | 1,873,000 |
| May 22, 2026 | 1,758.00 | 1,832.00 | 1,726.00 | 1,760.00 | 1,760.00 | 0.98% | 2,190,200 |
| May 21, 2026 | 1,666.00 | 1,765.00 | 1,631.00 | 1,743.00 | 1,743.00 | 2.53% | 2,305,900 |
| May 20, 2026 | 1,671.00 | 1,700.00 | 1,642.00 | 1,700.00 | 1,700.00 | 1.74% | 1,624,400 |
| May 19, 2026 | 1,600.00 | 1,708.00 | 1,587.00 | 1,671.00 | 1,671.00 | 6.30% | 2,444,700 |
| May 18, 2026 | 1,526.00 | 1,585.00 | 1,498.00 | 1,572.00 | 1,572.00 | 7.23% | 2,661,900 |
| May 15, 2026 | 1,324.00 | 1,529.00 | 1,323.00 | 1,466.00 | 1,466.00 | 2.30% | 6,319,700 |
| May 14, 2026 | 1,435.00 | 1,447.00 | 1,402.00 | 1,433.00 | 1,433.00 | 0.21% | 1,537,700 |
| May 13, 2026 | 1,412.00 | 1,452.00 | 1,403.00 | 1,430.00 | 1,430.00 | 3.47% | 1,169,500 |
| May 12, 2026 | 1,393.00 | 1,417.00 | 1,374.00 | 1,382.00 | 1,382.00 | -2.06% | 764,900 |
| May 11, 2026 | 1,420.00 | 1,453.00 | 1,403.00 | 1,411.00 | 1,411.00 | -0.49% | 852,700 |
| May 8, 2026 | 1,445.00 | 1,450.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.21% | 759,400 |
| May 7, 2026 | 1,393.00 | 1,428.00 | 1,371.00 | 1,415.00 | 1,415.00 | -1.39% | 1,156,100 |
| May 1, 2026 | 1,365.00 | 1,436.00 | 1,365.00 | 1,435.00 | 1,435.00 | 4.59% | 712,100 |
| Apr 30, 2026 | 1,365.00 | 1,385.00 | 1,350.00 | 1,372.00 | 1,372.00 | -0.29% | 520,000 |
| Apr 28, 2026 | 1,370.00 | 1,394.00 | 1,365.00 | 1,376.00 | 1,376.00 | 1.93% | 658,500 |
| Apr 27, 2026 | 1,370.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 666,200 |
| Apr 24, 2026 | 1,400.00 | 1,408.00 | 1,377.00 | 1,385.00 | 1,385.00 | -2.40% | 676,100 |
| Apr 23, 2026 | 1,420.00 | 1,430.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.42% | 620,100 |
| Apr 22, 2026 | 1,441.00 | 1,452.00 | 1,418.00 | 1,425.00 | 1,425.00 | -1.66% | 531,200 |
| Apr 21, 2026 | 1,455.00 | 1,458.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.07% | 373,500 |
| Apr 20, 2026 | 1,474.00 | 1,475.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.02% | 609,600 |
| Apr 17, 2026 | 1,451.00 | 1,474.00 | 1,451.00 | 1,465.00 | 1,465.00 | 1.67% | 709,000 |
| Apr 16, 2026 | 1,482.00 | 1,504.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.97% | 872,000 |
| Apr 15, 2026 | 1,480.00 | 1,482.00 | 1,452.00 | 1,470.00 | 1,470.00 | 2.01% | 463,700 |
| Apr 14, 2026 | 1,438.00 | 1,449.00 | 1,427.00 | 1,441.00 | 1,441.00 | 2.34% | 596,000 |
| Apr 13, 2026 | 1,402.00 | 1,432.00 | 1,402.00 | 1,408.00 | 1,408.00 | -1.19% | 631,600 |
| Apr 10, 2026 | 1,471.00 | 1,473.00 | 1,409.00 | 1,425.00 | 1,425.00 | -3.46% | 1,585,100 |
| Apr 9, 2026 | 1,482.00 | 1,482.00 | 1,446.00 | 1,476.00 | 1,476.00 | -4.28% | 1,465,900 |
| Apr 8, 2026 | 1,449.00 | 1,542.00 | 1,431.00 | 1,542.00 | 1,542.00 | 8.67% | 1,853,000 |
| Apr 7, 2026 | 1,405.00 | 1,440.00 | 1,397.00 | 1,419.00 | 1,419.00 | 2.09% | 944,800 |
| Apr 6, 2026 | 1,389.00 | 1,404.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.94% | 722,200 |
| Apr 3, 2026 | 1,356.00 | 1,403.00 | 1,355.00 | 1,377.00 | 1,377.00 | 2.76% | 998,400 |
| Apr 2, 2026 | 1,408.00 | 1,410.00 | 1,338.00 | 1,340.00 | 1,340.00 | -3.60% | 1,415,300 |
| Apr 1, 2026 | 1,365.00 | 1,394.00 | 1,353.00 | 1,390.00 | 1,390.00 | 4.04% | 1,152,500 |
| Mar 31, 2026 | 1,370.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.30% | 1,423,700 |
| Mar 30, 2026 | 1,345.00 | 1,349.00 | 1,311.00 | 1,340.00 | 1,340.00 | -3.53% | 1,420,400 |
| 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 |