Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 918.00
+16.00 (1.77%)
Jun 3, 2026, 11:24 AM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 904.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.22% | 6,300 |
| Jun 1, 2026 | 917.00 | 922.00 | 904.00 | 904.00 | 904.00 | -1.42% | 13,200 |
| May 29, 2026 | 927.00 | 930.00 | 917.00 | 917.00 | 917.00 | -0.86% | 7,000 |
| May 28, 2026 | 917.00 | 927.00 | 917.00 | 925.00 | 925.00 | 0.76% | 10,400 |
| May 27, 2026 | 925.00 | 925.00 | 918.00 | 918.00 | 918.00 | -0.11% | 10,500 |
| May 26, 2026 | 917.00 | 930.00 | 915.00 | 919.00 | 919.00 | 0.22% | 10,600 |
| May 25, 2026 | 924.00 | 927.00 | 916.00 | 917.00 | 917.00 | -0.86% | 12,500 |
| May 22, 2026 | 928.00 | 938.00 | 920.00 | 925.00 | 925.00 | 0.33% | 13,100 |
| May 21, 2026 | 928.00 | 939.00 | 922.00 | 922.00 | 922.00 | -1.91% | 13,200 |
| May 20, 2026 | 949.00 | 950.00 | 931.00 | 940.00 | 940.00 | -0.84% | 17,200 |
| May 19, 2026 | 932.00 | 952.00 | 931.00 | 948.00 | 948.00 | 2.60% | 17,100 |
| May 18, 2026 | 940.00 | 940.00 | 923.00 | 924.00 | 924.00 | -1.49% | 9,300 |
| May 15, 2026 | 929.00 | 938.00 | 926.00 | 938.00 | 938.00 | 1.85% | 8,500 |
| May 14, 2026 | 918.00 | 931.00 | 916.00 | 921.00 | 921.00 | 0.33% | 9,000 |
| May 13, 2026 | 932.00 | 939.00 | 918.00 | 918.00 | 918.00 | -3.06% | 20,600 |
| May 12, 2026 | 932.00 | 970.00 | 932.00 | 947.00 | 947.00 | 1.07% | 8,800 |
| May 11, 2026 | 936.00 | 943.00 | 933.00 | 937.00 | 937.00 | - | 8,600 |
| May 8, 2026 | 943.00 | 947.00 | 935.00 | 937.00 | 937.00 | -1.99% | 12,400 |
| May 7, 2026 | 953.00 | 971.00 | 949.00 | 956.00 | 956.00 | 1.92% | 10,300 |
| May 1, 2026 | 944.00 | 945.00 | 932.00 | 938.00 | 938.00 | 0.54% | 9,800 |
| Apr 30, 2026 | 939.00 | 948.00 | 933.00 | 933.00 | 933.00 | -1.27% | 10,100 |
| Apr 28, 2026 | 926.00 | 946.00 | 926.00 | 945.00 | 945.00 | 2.05% | 16,800 |
| Apr 27, 2026 | 942.00 | 943.00 | 926.00 | 926.00 | 926.00 | -2.11% | 27,800 |
| Apr 24, 2026 | 953.00 | 956.00 | 945.00 | 946.00 | 946.00 | -0.73% | 8,400 |
| Apr 23, 2026 | 957.00 | 959.00 | 948.00 | 953.00 | 953.00 | -0.94% | 12,200 |
| Apr 22, 2026 | 986.00 | 986.00 | 962.00 | 962.00 | 962.00 | -1.23% | 12,900 |
| Apr 21, 2026 | 985.00 | 986.00 | 974.00 | 974.00 | 974.00 | 0.31% | 9,000 |
| Apr 20, 2026 | 974.00 | 982.00 | 971.00 | 971.00 | 971.00 | -0.21% | 12,100 |
| Apr 17, 2026 | 975.00 | 985.00 | 973.00 | 973.00 | 973.00 | -0.10% | 7,500 |
| Apr 16, 2026 | 977.00 | 984.00 | 974.00 | 974.00 | 974.00 | -0.61% | 10,800 |
| Apr 15, 2026 | 969.00 | 983.00 | 969.00 | 980.00 | 980.00 | 1.34% | 13,200 |
| Apr 14, 2026 | 961.00 | 969.00 | 959.00 | 967.00 | 967.00 | 0.42% | 8,400 |
| Apr 13, 2026 | 961.00 | 967.00 | 956.00 | 963.00 | 963.00 | -0.10% | 12,900 |
| Apr 10, 2026 | 977.00 | 977.00 | 962.00 | 964.00 | 964.00 | -0.10% | 7,700 |
| Apr 9, 2026 | 975.00 | 979.00 | 965.00 | 965.00 | 965.00 | -0.52% | 15,000 |
| Apr 8, 2026 | 972.00 | 979.00 | 964.00 | 970.00 | 970.00 | 0.52% | 13,500 |
| Apr 7, 2026 | 963.00 | 973.00 | 961.00 | 965.00 | 965.00 | 0.31% | 7,000 |
| Apr 6, 2026 | 958.00 | 965.00 | 950.00 | 962.00 | 962.00 | 0.31% | 14,600 |
| Apr 3, 2026 | 958.00 | 965.00 | 954.00 | 959.00 | 959.00 | -0.10% | 7,400 |
| Apr 2, 2026 | 973.00 | 974.00 | 952.00 | 960.00 | 960.00 | - | 25,400 |
| Apr 1, 2026 | 975.00 | 975.00 | 957.00 | 960.00 | 960.00 | 1.59% | 12,300 |
| Mar 31, 2026 | 946.00 | 960.00 | 945.00 | 945.00 | 945.00 | -0.63% | 20,200 |
| Mar 30, 2026 | 940.00 | 957.00 | 939.00 | 951.00 | 951.00 | -1.35% | 76,500 |
| Mar 27, 2026 | 990.00 | 995.00 | 973.00 | 978.00 | 964.00 | -1.41% | 131,500 |
| Mar 26, 2026 | 981.00 | 992.00 | 978.00 | 992.00 | 977.80 | 1.22% | 68,800 |
| Mar 25, 2026 | 983.00 | 992.00 | 979.00 | 980.00 | 965.97 | -0.31% | 48,600 |
| Mar 24, 2026 | 972.00 | 988.00 | 972.00 | 983.00 | 968.93 | 0.82% | 49,900 |
| Mar 23, 2026 | 955.00 | 1,000.00 | 955.00 | 975.00 | 961.04 | 2.31% | 129,200 |
| Mar 19, 2026 | 987.00 | 991.00 | 953.00 | 953.00 | 939.36 | -4.32% | 89,400 |
| Mar 18, 2026 | 987.00 | 996.00 | 987.00 | 996.00 | 981.74 | 1.22% | 32,400 |