Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 922.00
+19.00 (2.10%)
Nov 4, 2025, 3:30 PM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 908.00 | 909.00 | 895.00 | 903.00 | 903.00 | -0.55% | 28,800 |
| Oct 30, 2025 | 931.00 | 933.00 | 908.00 | 908.00 | 908.00 | -3.40% | 29,100 |
| Oct 29, 2025 | 920.00 | 940.00 | 912.00 | 940.00 | 940.00 | 2.73% | 28,300 |
| Oct 28, 2025 | 925.00 | 925.00 | 914.00 | 915.00 | 915.00 | -1.82% | 11,800 |
| Oct 27, 2025 | 930.00 | 932.00 | 926.00 | 932.00 | 932.00 | 1.08% | 11,200 |
| Oct 24, 2025 | 933.00 | 933.00 | 922.00 | 922.00 | 922.00 | -1.71% | 18,700 |
| Oct 23, 2025 | 926.00 | 940.00 | 926.00 | 938.00 | 938.00 | 1.30% | 23,000 |
| Oct 22, 2025 | 918.00 | 930.00 | 916.00 | 926.00 | 926.00 | 0.98% | 8,100 |
| Oct 21, 2025 | 922.00 | 931.00 | 909.00 | 917.00 | 917.00 | 1.10% | 27,700 |
| Oct 20, 2025 | 925.00 | 925.00 | 907.00 | 907.00 | 907.00 | -0.44% | 23,200 |
| Oct 17, 2025 | 922.00 | 924.00 | 911.00 | 911.00 | 911.00 | -2.25% | 10,400 |
| Oct 16, 2025 | 915.00 | 933.00 | 914.00 | 932.00 | 932.00 | 2.19% | 25,300 |
| Oct 15, 2025 | 903.00 | 914.00 | 903.00 | 912.00 | 912.00 | 1.45% | 12,800 |
| Oct 14, 2025 | 902.00 | 905.00 | 897.00 | 899.00 | 899.00 | -0.33% | 18,300 |
| Oct 10, 2025 | 912.00 | 920.00 | 901.00 | 902.00 | 902.00 | -1.20% | 23,100 |
| Oct 9, 2025 | 918.00 | 919.00 | 911.00 | 913.00 | 913.00 | -0.54% | 15,400 |
| Oct 8, 2025 | 924.00 | 927.00 | 918.00 | 918.00 | 918.00 | -0.33% | 16,600 |
| Oct 7, 2025 | 928.00 | 934.00 | 921.00 | 921.00 | 921.00 | -1.18% | 11,700 |
| Oct 6, 2025 | 932.00 | 935.00 | 923.00 | 932.00 | 932.00 | 0.54% | 17,000 |
| Oct 3, 2025 | 921.00 | 931.00 | 920.00 | 927.00 | 927.00 | 0.65% | 14,200 |
| Oct 2, 2025 | 931.00 | 934.00 | 921.00 | 921.00 | 921.00 | -1.29% | 21,700 |
| Oct 1, 2025 | 953.00 | 955.00 | 933.00 | 933.00 | 933.00 | -3.62% | 25,600 |
| Sep 30, 2025 | 958.00 | 968.00 | 954.00 | 968.00 | 968.00 | 2.65% | 25,100 |
| Sep 29, 2025 | 956.00 | 956.00 | 943.00 | 943.00 | 943.00 | -2.58% | 14,800 |
| Sep 26, 2025 | 976.00 | 976.00 | 963.00 | 968.00 | 954.00 | -0.92% | 21,400 |
| Sep 25, 2025 | 975.00 | 977.00 | 965.00 | 977.00 | 962.87 | 0.10% | 13,500 |
| Sep 24, 2025 | 967.00 | 976.00 | 966.00 | 976.00 | 961.88 | 1.67% | 20,500 |
| Sep 22, 2025 | 957.00 | 962.00 | 955.00 | 960.00 | 946.12 | 0.31% | 14,400 |
| Sep 19, 2025 | 979.00 | 979.00 | 956.00 | 957.00 | 943.16 | -2.25% | 18,100 |
| Sep 18, 2025 | 966.00 | 979.00 | 966.00 | 979.00 | 964.84 | 1.45% | 28,300 |
| Sep 17, 2025 | 959.00 | 965.00 | 953.00 | 965.00 | 951.04 | 0.63% | 28,300 |
| Sep 16, 2025 | 961.00 | 961.00 | 953.00 | 959.00 | 945.13 | 0.52% | 8,900 |
| Sep 12, 2025 | 958.00 | 965.00 | 954.00 | 954.00 | 940.20 | -0.42% | 11,700 |
| Sep 11, 2025 | 970.00 | 970.00 | 958.00 | 958.00 | 944.14 | -1.44% | 13,900 |
| Sep 10, 2025 | 948.00 | 975.00 | 948.00 | 972.00 | 957.94 | 2.53% | 22,900 |
| Sep 9, 2025 | 957.00 | 958.00 | 945.00 | 948.00 | 934.29 | -0.32% | 15,200 |
| Sep 8, 2025 | 940.00 | 953.00 | 940.00 | 951.00 | 937.25 | 1.82% | 11,100 |
| Sep 5, 2025 | 938.00 | 941.00 | 932.00 | 934.00 | 920.49 | -0.21% | 10,600 |
| Sep 4, 2025 | 944.00 | 944.00 | 936.00 | 936.00 | 922.46 | -0.85% | 10,100 |
| Sep 3, 2025 | 954.00 | 954.00 | 941.00 | 944.00 | 930.35 | 0.21% | 9,300 |
| Sep 2, 2025 | 944.00 | 950.00 | 941.00 | 942.00 | 928.38 | -0.32% | 12,700 |
| Sep 1, 2025 | 939.00 | 952.00 | 934.00 | 945.00 | 931.34 | 1.18% | 10,700 |
| Aug 29, 2025 | 939.00 | 939.00 | 931.00 | 934.00 | 920.49 | -0.21% | 8,400 |
| Aug 28, 2025 | 936.00 | 940.00 | 936.00 | 936.00 | 922.47 | - | 8,500 |
| Aug 27, 2025 | 954.00 | 954.00 | 936.00 | 936.00 | 922.47 | -1.68% | 15,400 |
| Aug 26, 2025 | 944.00 | 952.00 | 939.00 | 952.00 | 938.23 | 0.53% | 12,300 |
| Aug 25, 2025 | 951.00 | 952.00 | 940.00 | 947.00 | 933.31 | -0.32% | 10,500 |
| Aug 22, 2025 | 964.00 | 964.00 | 948.00 | 950.00 | 936.26 | -1.35% | 20,200 |
| Aug 21, 2025 | 954.00 | 966.00 | 954.00 | 963.00 | 949.08 | 2.01% | 21,700 |
| Aug 20, 2025 | 950.00 | 954.00 | 941.00 | 944.00 | 930.35 | -0.63% | 10,900 |