Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 973.00
-11.00 (-1.12%)
At close: Feb 16, 2026
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 974.00 | 980.00 | 968.00 | 973.00 | 973.00 | -1.12% | 14,400 |
| Feb 13, 2026 | 985.00 | 985.00 | 977.00 | 984.00 | 984.00 | -0.30% | 20,000 |
| Feb 12, 2026 | 980.00 | 994.00 | 980.00 | 987.00 | 987.00 | 0.82% | 24,400 |
| Feb 10, 2026 | 974.00 | 982.00 | 974.00 | 979.00 | 979.00 | 0.10% | 8,800 |
| Feb 9, 2026 | 969.00 | 981.00 | 962.00 | 978.00 | 978.00 | 0.93% | 16,500 |
| Feb 6, 2026 | 968.00 | 983.00 | 950.00 | 969.00 | 969.00 | 0.31% | 50,600 |
| Feb 5, 2026 | 952.00 | 973.00 | 952.00 | 966.00 | 966.00 | -2.23% | 44,800 |
| Feb 4, 2026 | 964.00 | 988.00 | 964.00 | 988.00 | 988.00 | 2.38% | 37,000 |
| Feb 3, 2026 | 956.00 | 968.00 | 956.00 | 965.00 | 965.00 | 1.15% | 9,600 |
| Feb 2, 2026 | 948.00 | 966.00 | 948.00 | 954.00 | 954.00 | 0.42% | 14,900 |
| Jan 30, 2026 | 942.00 | 955.00 | 942.00 | 950.00 | 950.00 | 0.96% | 11,000 |
| Jan 29, 2026 | 947.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.84% | 18,500 |
| Jan 28, 2026 | 965.00 | 965.00 | 949.00 | 949.00 | 949.00 | -0.94% | 15,700 |
| Jan 27, 2026 | 977.00 | 977.00 | 956.00 | 958.00 | 958.00 | -1.94% | 21,400 |
| Jan 26, 2026 | 969.00 | 980.00 | 969.00 | 977.00 | 977.00 | 1.14% | 24,200 |
| Jan 23, 2026 | 970.00 | 975.00 | 964.00 | 966.00 | 966.00 | -1.02% | 12,100 |
| Jan 22, 2026 | 965.00 | 980.00 | 955.00 | 976.00 | 976.00 | 2.20% | 36,500 |
| Jan 21, 2026 | 964.00 | 964.00 | 952.00 | 955.00 | 955.00 | -0.73% | 12,700 |
| Jan 20, 2026 | 966.00 | 968.00 | 962.00 | 962.00 | 962.00 | -0.41% | 10,600 |
| Jan 19, 2026 | 969.00 | 975.00 | 963.00 | 966.00 | 966.00 | -0.41% | 9,700 |
| Jan 16, 2026 | 966.00 | 975.00 | 965.00 | 970.00 | 970.00 | -0.31% | 8,500 |
| Jan 15, 2026 | 969.00 | 977.00 | 968.00 | 973.00 | 973.00 | 0.10% | 9,400 |
| Jan 14, 2026 | 963.00 | 972.00 | 963.00 | 972.00 | 972.00 | 0.93% | 14,900 |
| Jan 13, 2026 | 971.00 | 973.00 | 960.00 | 963.00 | 963.00 | 0.42% | 18,500 |
| Jan 9, 2026 | 955.00 | 967.00 | 955.00 | 959.00 | 959.00 | 0.21% | 11,400 |
| Jan 8, 2026 | 965.00 | 971.00 | 957.00 | 957.00 | 957.00 | -0.83% | 11,200 |
| Jan 7, 2026 | 967.00 | 979.00 | 965.00 | 965.00 | 965.00 | -1.43% | 7,900 |
| Jan 6, 2026 | 959.00 | 986.00 | 959.00 | 979.00 | 979.00 | 1.98% | 18,300 |
| Jan 5, 2026 | 951.00 | 965.00 | 951.00 | 960.00 | 960.00 | 0.95% | 11,500 |
| Dec 30, 2025 | 958.00 | 965.00 | 951.00 | 951.00 | 951.00 | -0.73% | 8,100 |
| Dec 29, 2025 | 952.00 | 958.00 | 947.00 | 958.00 | 958.00 | 0.63% | 12,800 |
| Dec 26, 2025 | 953.00 | 953.00 | 940.00 | 952.00 | 952.00 | 1.28% | 14,200 |
| Dec 25, 2025 | 942.00 | 948.00 | 931.00 | 940.00 | 940.00 | -0.21% | 22,800 |
| Dec 24, 2025 | 952.00 | 959.00 | 942.00 | 942.00 | 942.00 | -1.05% | 14,700 |
| Dec 23, 2025 | 960.00 | 966.00 | 948.00 | 952.00 | 952.00 | -0.83% | 28,500 |
| Dec 22, 2025 | 967.00 | 969.00 | 960.00 | 960.00 | 960.00 | -1.23% | 10,700 |
| Dec 19, 2025 | 982.00 | 982.00 | 972.00 | 972.00 | 972.00 | -1.52% | 8,000 |
| Dec 18, 2025 | 956.00 | 987.00 | 956.00 | 987.00 | 987.00 | 4.00% | 61,400 |
| Dec 17, 2025 | 949.00 | 951.00 | 948.00 | 949.00 | 949.00 | - | 4,800 |
| Dec 16, 2025 | 950.00 | 957.00 | 949.00 | 949.00 | 949.00 | -0.52% | 6,900 |
| Dec 15, 2025 | 962.00 | 962.00 | 952.00 | 954.00 | 954.00 | 0.53% | 4,000 |
| Dec 12, 2025 | 958.00 | 958.00 | 949.00 | 949.00 | 949.00 | 0.53% | 10,600 |
| Dec 11, 2025 | 965.00 | 965.00 | 944.00 | 944.00 | 944.00 | -1.87% | 9,000 |
| Dec 10, 2025 | 980.00 | 980.00 | 962.00 | 962.00 | 962.00 | -1.64% | 28,000 |
| Dec 9, 2025 | 966.00 | 978.00 | 961.00 | 978.00 | 978.00 | 1.35% | 16,300 |
| Dec 8, 2025 | 967.00 | 969.00 | 961.00 | 965.00 | 965.00 | -0.41% | 8,400 |
| Dec 5, 2025 | 964.00 | 976.00 | 964.00 | 969.00 | 969.00 | -0.62% | 15,800 |
| Dec 4, 2025 | 954.00 | 975.00 | 954.00 | 975.00 | 975.00 | 2.42% | 18,000 |
| Dec 3, 2025 | 953.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.21% | 12,000 |
| Dec 2, 2025 | 965.00 | 965.00 | 953.00 | 954.00 | 954.00 | -1.85% | 4,800 |