COVER Corporation (TYO:5253)
Japan · Delayed Price · Currency is JPY 1,466.00
+33.00 (2.30%)
May 15, 2026, 3:30 PM JST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1,530.00 | 1,532.00 | 1,398.00 | 1,411.00 | 1,411.00 | -12.36% | 5,087,700 |
| Mar 19, 2026 | 1,627.00 | 1,642.00 | 1,583.00 | 1,610.00 | 1,610.00 | -0.06% | 1,402,700 |
| Mar 18, 2026 | 1,652.00 | 1,655.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.59% | 899,600 |
| Mar 17, 2026 | 1,620.00 | 1,663.00 | 1,612.00 | 1,637.00 | 1,637.00 | 2.63% | 1,306,800 |
| Mar 16, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.03% | 832,000 |
| Mar 13, 2026 | 1,575.00 | 1,639.00 | 1,575.00 | 1,628.00 | 1,628.00 | 2.13% | 979,800 |
| Mar 12, 2026 | 1,600.00 | 1,618.00 | 1,564.00 | 1,594.00 | 1,594.00 | -2.80% | 1,737,000 |
| Mar 11, 2026 | 1,650.00 | 1,695.00 | 1,636.00 | 1,640.00 | 1,640.00 | 0.43% | 1,347,500 |
| Mar 10, 2026 | 1,652.00 | 1,657.00 | 1,608.00 | 1,633.00 | 1,633.00 | 0.18% | 1,155,800 |
| Mar 9, 2026 | 1,569.00 | 1,630.00 | 1,557.00 | 1,630.00 | 1,630.00 | -3.49% | 2,591,400 |
| Mar 6, 2026 | 1,639.00 | 1,727.00 | 1,612.00 | 1,689.00 | 1,689.00 | 8.34% | 3,833,800 |
| Mar 5, 2026 | 1,538.00 | 1,591.00 | 1,522.00 | 1,559.00 | 1,559.00 | 2.90% | 1,787,000 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,506.00 | 1,515.00 | 1,515.00 | -4.96% | 2,750,200 |
| Mar 3, 2026 | 1,661.00 | 1,665.00 | 1,591.00 | 1,594.00 | 1,594.00 | -2.80% | 1,319,100 |
| Mar 2, 2026 | 1,666.00 | 1,705.00 | 1,617.00 | 1,640.00 | 1,640.00 | -6.02% | 2,652,800 |