Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 928.00
-5.00 (-0.54%)
Oct 7, 2026, 3:30 PM JST
Corona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 929.00 | 932.00 | 924.00 | 928.00 | 928.00 | -0.54% | 11,100 |
| Oct 6, 2026 | 920.00 | 934.00 | 920.00 | 933.00 | 933.00 | 0.54% | 12,400 |
| Oct 5, 2026 | 926.00 | 928.00 | 919.00 | 928.00 | 928.00 | 0.22% | 13,300 |
| Oct 2, 2026 | 930.00 | 932.00 | 926.00 | 926.00 | 926.00 | -0.64% | 14,300 |
| Oct 1, 2026 | 932.00 | 939.00 | 927.00 | 932.00 | 932.00 | -1.17% | 19,100 |
| Sep 30, 2026 | 935.00 | 948.00 | 929.00 | 943.00 | 943.00 | 1.18% | 18,900 |
| Sep 29, 2026 | 947.00 | 947.00 | 932.00 | 932.00 | 932.00 | -2.71% | 28,900 |
| Sep 28, 2026 | 958.00 | 972.00 | 957.00 | 972.00 | 958.00 | -0.10% | 24,200 |
| Sep 25, 2026 | 980.00 | 980.00 | 965.00 | 973.00 | 958.99 | 0.72% | 18,300 |
| Sep 24, 2026 | 973.00 | 973.00 | 962.00 | 966.00 | 952.09 | -0.51% | 12,600 |
| Sep 18, 2026 | 980.00 | 983.00 | 970.00 | 971.00 | 957.01 | -1.12% | 16,400 |
| Sep 17, 2026 | 975.00 | 982.00 | 973.00 | 982.00 | 967.86 | 1.76% | 17,300 |
| Sep 16, 2026 | 950.00 | 966.00 | 950.00 | 965.00 | 951.10 | 0.52% | 11,200 |
| Sep 15, 2026 | 945.00 | 961.00 | 945.00 | 960.00 | 946.17 | 1.27% | 12,500 |
| Sep 14, 2026 | 940.00 | 953.00 | 940.00 | 948.00 | 934.35 | 0.85% | 8,000 |
| Sep 11, 2026 | 936.00 | 943.00 | 935.00 | 940.00 | 926.46 | -0.11% | 12,700 |
| Sep 10, 2026 | 940.00 | 948.00 | 940.00 | 941.00 | 927.45 | -0.42% | 8,600 |
| Sep 9, 2026 | 950.00 | 950.00 | 945.00 | 945.00 | 931.39 | -0.53% | 10,000 |
| Sep 8, 2026 | 951.00 | 955.00 | 950.00 | 950.00 | 936.32 | -0.42% | 9,400 |
| Sep 7, 2026 | 961.00 | 963.00 | 953.00 | 954.00 | 940.26 | -1.34% | 8,900 |
| Sep 4, 2026 | 963.00 | 968.00 | 957.00 | 967.00 | 953.07 | 0.42% | 11,500 |
| Sep 3, 2026 | 969.00 | 974.00 | 961.00 | 963.00 | 949.13 | -0.72% | 10,100 |
| Sep 2, 2026 | 975.00 | 975.00 | 967.00 | 970.00 | 956.03 | - | 17,000 |
| Sep 1, 2026 | 978.00 | 982.00 | 970.00 | 970.00 | 956.03 | -0.41% | 22,700 |
| Aug 31, 2026 | 973.00 | 979.00 | 970.00 | 974.00 | 959.97 | 0.41% | 13,200 |
| Aug 28, 2026 | 974.00 | 982.00 | 970.00 | 970.00 | 956.03 | -0.31% | 26,300 |
| Aug 27, 2026 | 987.00 | 987.00 | 973.00 | 973.00 | 958.99 | -1.02% | 11,600 |
| Aug 26, 2026 | 977.00 | 983.00 | 973.00 | 983.00 | 968.84 | 1.03% | 10,500 |
| Aug 25, 2026 | 983.00 | 984.00 | 973.00 | 973.00 | 958.99 | -3.18% | 21,500 |
| Aug 24, 2026 | 998.00 | 1,005.00 | 975.00 | 1,005.00 | 990.52 | 1.01% | 21,500 |
| Aug 21, 2026 | 985.00 | 999.00 | 974.00 | 995.00 | 980.67 | 1.02% | 32,000 |
| Aug 20, 2026 | 979.00 | 989.00 | 972.00 | 985.00 | 970.81 | 0.61% | 11,600 |
| Aug 19, 2026 | 992.00 | 993.00 | 974.00 | 979.00 | 964.90 | -1.21% | 12,800 |
| Aug 18, 2026 | 982.00 | 992.00 | 978.00 | 991.00 | 976.73 | 0.92% | 9,300 |
| Aug 17, 2026 | 978.00 | 990.00 | 977.00 | 982.00 | 967.86 | - | 11,300 |
| Aug 14, 2026 | 988.00 | 991.00 | 976.00 | 982.00 | 967.86 | 0.41% | 24,300 |
| Aug 13, 2026 | 990.00 | 995.00 | 978.00 | 978.00 | 963.91 | -1.21% | 12,800 |
| Aug 12, 2026 | 997.00 | 997.00 | 986.00 | 990.00 | 975.74 | 0.20% | 9,500 |
| Aug 10, 2026 | 996.00 | 996.00 | 982.00 | 988.00 | 973.77 | 0.71% | 7,900 |
| Aug 7, 2026 | 980.00 | 988.00 | 974.00 | 981.00 | 966.87 | -0.10% | 9,600 |
| Aug 6, 2026 | 970.00 | 988.00 | 970.00 | 982.00 | 967.86 | 1.24% | 13,600 |
| Aug 5, 2026 | 968.00 | 984.00 | 968.00 | 970.00 | 956.03 | -0.51% | 11,800 |
| Aug 4, 2026 | 976.00 | 1,000.00 | 970.00 | 975.00 | 960.96 | 0.93% | 30,000 |
| Aug 3, 2026 | 983.00 | 983.00 | 957.00 | 966.00 | 952.09 | -2.72% | 26,000 |
| Jul 31, 2026 | 1,012.00 | 1,020.00 | 993.00 | 993.00 | 978.70 | -2.65% | 16,000 |
| Jul 30, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,005.31 | -2.86% | 13,800 |
| Jul 29, 2026 | 1,031.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,034.88 | 1.94% | 16,400 |
| Jul 28, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,030.00 | 1,015.16 | -0.58% | 5,800 |
| Jul 27, 2026 | 1,020.00 | 1,046.00 | 1,020.00 | 1,036.00 | 1,021.08 | 2.88% | 18,300 |
| Jul 24, 2026 | 1,000.00 | 1,016.00 | 1,000.00 | 1,007.00 | 992.50 | -0.40% | 7,600 |