Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 978.00
-14.00 (-1.41%)
At close: Mar 27, 2026
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 990.00 | 995.00 | 973.00 | 978.00 | 978.00 | -1.41% | 131,500 |
| Mar 26, 2026 | 981.00 | 992.00 | 978.00 | 992.00 | 992.00 | 1.22% | 68,800 |
| Mar 25, 2026 | 983.00 | 992.00 | 979.00 | 980.00 | 980.00 | -0.31% | 48,600 |
| Mar 24, 2026 | 972.00 | 988.00 | 972.00 | 983.00 | 983.00 | 0.82% | 49,900 |
| Mar 23, 2026 | 955.00 | 1,000.00 | 955.00 | 975.00 | 975.00 | 2.31% | 129,200 |
| Mar 19, 2026 | 987.00 | 991.00 | 953.00 | 953.00 | 953.00 | -4.32% | 89,400 |
| Mar 18, 2026 | 987.00 | 996.00 | 987.00 | 996.00 | 996.00 | 1.22% | 32,400 |
| Mar 17, 2026 | 987.00 | 990.00 | 983.00 | 984.00 | 984.00 | - | 17,300 |
| Mar 16, 2026 | 989.00 | 989.00 | 977.00 | 984.00 | 984.00 | -0.71% | 36,500 |
| Mar 13, 2026 | 973.00 | 997.00 | 972.00 | 991.00 | 991.00 | 1.23% | 82,600 |
| Mar 12, 2026 | 987.00 | 995.00 | 977.00 | 979.00 | 979.00 | -0.71% | 28,800 |
| Mar 11, 2026 | 1,002.00 | 1,006.00 | 986.00 | 986.00 | 986.00 | -0.80% | 18,300 |
| Mar 10, 2026 | 998.00 | 1,004.00 | 988.00 | 994.00 | 994.00 | 0.91% | 20,100 |
| Mar 9, 2026 | 976.00 | 991.00 | 969.00 | 985.00 | 985.00 | -1.30% | 44,800 |
| Mar 6, 2026 | 1,021.00 | 1,021.00 | 998.00 | 998.00 | 998.00 | -3.48% | 45,600 |
| Mar 5, 2026 | 1,020.00 | 1,054.00 | 1,020.00 | 1,034.00 | 1,034.00 | 4.13% | 50,500 |
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 982.00 | 993.00 | 993.00 | -2.84% | 31,900 |
| Mar 3, 2026 | 1,055.00 | 1,061.00 | 1,020.00 | 1,022.00 | 1,022.00 | -4.66% | 34,600 |
| Mar 2, 2026 | 1,088.00 | 1,099.00 | 1,072.00 | 1,072.00 | 1,072.00 | -3.34% | 30,000 |
| Feb 27, 2026 | 1,080.00 | 1,110.00 | 1,078.00 | 1,109.00 | 1,109.00 | 3.07% | 62,400 |
| Feb 26, 2026 | 1,078.00 | 1,086.00 | 1,059.00 | 1,076.00 | 1,076.00 | 1.32% | 40,400 |
| Feb 25, 2026 | 1,050.00 | 1,075.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.24% | 48,600 |
| Feb 24, 2026 | 1,031.00 | 1,049.00 | 1,006.00 | 1,049.00 | 1,049.00 | 0.77% | 43,500 |
| Feb 20, 2026 | 974.00 | 1,041.00 | 974.00 | 1,041.00 | 1,041.00 | 5.79% | 111,000 |
| Feb 19, 2026 | 980.00 | 993.00 | 980.00 | 984.00 | 984.00 | -0.10% | 9,800 |
| Feb 18, 2026 | 977.00 | 990.00 | 977.00 | 985.00 | 985.00 | 0.82% | 14,600 |
| Feb 17, 2026 | 971.00 | 984.00 | 970.00 | 977.00 | 977.00 | 0.41% | 15,400 |
| 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 |