Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 977.00
+1.00 (0.10%)
Sep 25, 2025, 3:30 PM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 967.00 | 976.00 | 966.00 | 976.00 | 976.00 | 1.67% | 20,500 |
| Sep 22, 2025 | 957.00 | 962.00 | 955.00 | 960.00 | 960.00 | 0.31% | 14,400 |
| Sep 19, 2025 | 979.00 | 979.00 | 956.00 | 957.00 | 957.00 | -2.25% | 18,100 |
| Sep 18, 2025 | 966.00 | 979.00 | 966.00 | 979.00 | 979.00 | 1.45% | 28,300 |
| Sep 17, 2025 | 959.00 | 965.00 | 953.00 | 965.00 | 965.00 | 0.63% | 28,300 |
| Sep 16, 2025 | 961.00 | 961.00 | 953.00 | 959.00 | 959.00 | 0.52% | 8,900 |
| Sep 12, 2025 | 958.00 | 965.00 | 954.00 | 954.00 | 954.00 | -0.42% | 11,700 |
| Sep 11, 2025 | 970.00 | 970.00 | 958.00 | 958.00 | 958.00 | -1.44% | 13,900 |
| Sep 10, 2025 | 948.00 | 975.00 | 948.00 | 972.00 | 972.00 | 2.53% | 22,900 |
| Sep 9, 2025 | 957.00 | 958.00 | 945.00 | 948.00 | 948.00 | -0.32% | 15,200 |
| Sep 8, 2025 | 940.00 | 953.00 | 940.00 | 951.00 | 951.00 | 1.82% | 11,100 |
| Sep 5, 2025 | 938.00 | 941.00 | 932.00 | 934.00 | 934.00 | -0.21% | 10,600 |
| Sep 4, 2025 | 944.00 | 944.00 | 936.00 | 936.00 | 936.00 | -0.85% | 10,100 |
| Sep 3, 2025 | 954.00 | 954.00 | 941.00 | 944.00 | 944.00 | 0.21% | 9,300 |
| Sep 2, 2025 | 944.00 | 950.00 | 941.00 | 942.00 | 942.00 | -0.32% | 12,700 |
| Sep 1, 2025 | 939.00 | 952.00 | 934.00 | 945.00 | 945.00 | 1.18% | 10,700 |
| Aug 29, 2025 | 939.00 | 939.00 | 931.00 | 934.00 | 934.00 | -0.21% | 8,400 |
| Aug 28, 2025 | 936.00 | 940.00 | 936.00 | 936.00 | 936.00 | - | 8,500 |
| Aug 27, 2025 | 954.00 | 954.00 | 936.00 | 936.00 | 936.00 | -1.68% | 15,400 |
| Aug 26, 2025 | 944.00 | 952.00 | 939.00 | 952.00 | 952.00 | 0.53% | 12,300 |
| Aug 25, 2025 | 951.00 | 952.00 | 940.00 | 947.00 | 947.00 | -0.32% | 10,500 |
| Aug 22, 2025 | 964.00 | 964.00 | 948.00 | 950.00 | 950.00 | -1.35% | 20,200 |
| Aug 21, 2025 | 954.00 | 966.00 | 954.00 | 963.00 | 963.00 | 2.01% | 21,700 |
| Aug 20, 2025 | 950.00 | 954.00 | 941.00 | 944.00 | 944.00 | -0.63% | 10,900 |
| Aug 19, 2025 | 962.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.14% | 7,000 |
| Aug 18, 2025 | 949.00 | 961.00 | 940.00 | 961.00 | 961.00 | 2.23% | 21,300 |
| Aug 15, 2025 | 937.00 | 940.00 | 932.00 | 940.00 | 940.00 | -0.42% | 8,800 |
| Aug 14, 2025 | 936.00 | 944.00 | 932.00 | 944.00 | 944.00 | 0.32% | 7,400 |
| Aug 13, 2025 | 942.00 | 946.00 | 939.00 | 941.00 | 941.00 | -0.11% | 10,700 |
| Aug 12, 2025 | 954.00 | 954.00 | 927.00 | 942.00 | 942.00 | -1.36% | 34,500 |
| Aug 8, 2025 | 954.00 | 955.00 | 947.00 | 955.00 | 955.00 | 0.95% | 6,600 |
| Aug 7, 2025 | 959.00 | 965.00 | 944.00 | 946.00 | 946.00 | -1.36% | 10,000 |
| Aug 6, 2025 | 953.00 | 964.00 | 945.00 | 959.00 | 959.00 | 0.63% | 9,300 |
| Aug 5, 2025 | 954.00 | 959.00 | 947.00 | 953.00 | 953.00 | 0.95% | 10,500 |
| Aug 4, 2025 | 944.00 | 959.00 | 938.00 | 944.00 | 944.00 | -1.56% | 13,300 |
| Aug 1, 2025 | 951.00 | 961.00 | 949.00 | 959.00 | 959.00 | 1.37% | 10,400 |
| Jul 31, 2025 | 918.00 | 947.00 | 911.00 | 946.00 | 946.00 | 0.42% | 38,700 |
| Jul 30, 2025 | 957.00 | 960.00 | 940.00 | 942.00 | 942.00 | -0.42% | 24,200 |
| Jul 29, 2025 | 947.00 | 955.00 | 942.00 | 946.00 | 946.00 | -0.32% | 16,400 |
| Jul 28, 2025 | 972.00 | 972.00 | 949.00 | 949.00 | 949.00 | -0.94% | 28,300 |
| Jul 25, 2025 | 973.00 | 979.00 | 953.00 | 958.00 | 958.00 | -2.34% | 19,000 |
| Jul 24, 2025 | 970.00 | 998.00 | 970.00 | 981.00 | 981.00 | 1.24% | 51,700 |
| Jul 23, 2025 | 960.00 | 969.00 | 948.00 | 969.00 | 969.00 | 1.57% | 39,700 |
| Jul 22, 2025 | 933.00 | 954.00 | 933.00 | 954.00 | 954.00 | 2.58% | 27,400 |
| Jul 18, 2025 | 924.00 | 935.00 | 923.00 | 930.00 | 930.00 | 1.42% | 14,700 |
| Jul 17, 2025 | 921.00 | 921.00 | 916.00 | 917.00 | 917.00 | -0.43% | 4,000 |
| Jul 16, 2025 | 933.00 | 933.00 | 920.00 | 921.00 | 921.00 | -1.60% | 8,700 |
| Jul 15, 2025 | 939.00 | 942.00 | 930.00 | 936.00 | 936.00 | -0.95% | 6,200 |
| Jul 14, 2025 | 938.00 | 945.00 | 934.00 | 945.00 | 945.00 | 1.07% | 22,800 |
| Jul 11, 2025 | 920.00 | 936.00 | 920.00 | 935.00 | 935.00 | 2.63% | 23,700 |