COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,640.00
-37.00 (-2.21%)
Jul 17, 2026, 3:30 PM JST
COVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,301.00 | 1,314.00 | 1,259.00 | 1,282.00 | 1,282.00 | -1.46% | 1,447,200 |
| Jun 19, 2026 | 1,380.00 | 1,380.00 | 1,280.00 | 1,301.00 | 1,301.00 | -9.65% | 2,579,100 |
| Jun 18, 2026 | 1,460.00 | 1,470.00 | 1,424.00 | 1,440.00 | 1,440.00 | -0.62% | 553,200 |
| Jun 17, 2026 | 1,415.00 | 1,458.00 | 1,403.00 | 1,449.00 | 1,449.00 | 2.40% | 639,100 |
| Jun 16, 2026 | 1,418.00 | 1,443.00 | 1,381.00 | 1,415.00 | 1,415.00 | -0.21% | 846,500 |
| Jun 15, 2026 | 1,458.00 | 1,460.00 | 1,412.00 | 1,418.00 | 1,418.00 | -0.77% | 841,800 |
| Jun 12, 2026 | 1,522.00 | 1,522.00 | 1,418.00 | 1,429.00 | 1,429.00 | -6.11% | 1,937,900 |
| Jun 11, 2026 | 1,444.00 | 1,538.00 | 1,422.00 | 1,522.00 | 1,522.00 | 0.13% | 1,688,700 |
| Jun 10, 2026 | 1,620.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,520.00 | -6.63% | 1,560,300 |
| Jun 9, 2026 | 1,640.00 | 1,655.00 | 1,579.00 | 1,628.00 | 1,628.00 | -0.49% | 861,900 |
| Jun 8, 2026 | 1,616.00 | 1,642.00 | 1,585.00 | 1,636.00 | 1,636.00 | 0.37% | 913,500 |
| 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 |