Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 975.00
+9.00 (0.93%)
Aug 4, 2026, 3:30 PM JST
Corona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 983.00 | 983.00 | 957.00 | 966.00 | 966.00 | -2.72% | 26,000 |
| Jul 31, 2026 | 1,012.00 | 1,020.00 | 993.00 | 993.00 | 993.00 | -2.65% | 16,000 |
| Jul 30, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 13,800 |
| Jul 29, 2026 | 1,031.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.94% | 16,400 |
| Jul 28, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.58% | 5,800 |
| Jul 27, 2026 | 1,020.00 | 1,046.00 | 1,020.00 | 1,036.00 | 1,036.00 | 2.88% | 18,300 |
| Jul 24, 2026 | 1,000.00 | 1,016.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.40% | 7,600 |
| Jul 23, 2026 | 1,018.00 | 1,022.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.56% | 7,600 |
| Jul 22, 2026 | 1,028.00 | 1,028.00 | 1,001.00 | 1,027.00 | 1,027.00 | 0.10% | 21,300 |
| Jul 21, 2026 | 1,025.00 | 1,030.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.29% | 11,200 |
| Jul 17, 2026 | 1,020.00 | 1,034.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1.09% | 25,000 |
| Jul 16, 2026 | 1,009.00 | 1,023.00 | 1,005.00 | 1,012.00 | 1,012.00 | 1.81% | 5,800 |
| Jul 15, 2026 | 1,002.00 | 1,012.00 | 994.00 | 994.00 | 994.00 | -1.19% | 7,100 |
| Jul 14, 2026 | 1,017.00 | 1,027.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 9,800 |
| Jul 13, 2026 | 1,022.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.98% | 6,900 |
| Jul 10, 2026 | 1,015.00 | 1,024.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.10% | 34,100 |
| Jul 9, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 13,300 |
| Jul 8, 2026 | 1,012.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 9,100 |
| Jul 7, 2026 | 998.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 1.81% | 18,400 |
| Jul 6, 2026 | 985.00 | 1,007.00 | 985.00 | 997.00 | 997.00 | 1.12% | 10,100 |
| Jul 3, 2026 | 998.00 | 1,005.00 | 985.00 | 986.00 | 986.00 | -1.50% | 6,500 |
| Jul 2, 2026 | 998.00 | 1,015.00 | 995.00 | 1,001.00 | 1,001.00 | 0.60% | 16,200 |
| Jul 1, 2026 | 959.00 | 995.00 | 959.00 | 995.00 | 995.00 | 3.22% | 20,900 |
| Jun 30, 2026 | 961.00 | 983.00 | 961.00 | 964.00 | 964.00 | 0.31% | 11,600 |
| Jun 29, 2026 | 951.00 | 973.00 | 951.00 | 961.00 | 961.00 | -0.41% | 24,800 |
| Jun 26, 2026 | 958.00 | 966.00 | 950.00 | 965.00 | 965.00 | 1.90% | 16,000 |
| Jun 25, 2026 | 957.00 | 960.00 | 946.00 | 947.00 | 947.00 | 0.53% | 8,300 |
| Jun 24, 2026 | 942.00 | 951.00 | 941.00 | 942.00 | 942.00 | - | 6,500 |
| Jun 23, 2026 | 956.00 | 956.00 | 941.00 | 942.00 | 942.00 | -0.42% | 11,300 |
| Jun 22, 2026 | 955.00 | 961.00 | 944.00 | 946.00 | 946.00 | -0.84% | 7,300 |
| Jun 19, 2026 | 985.00 | 985.00 | 944.00 | 954.00 | 954.00 | -1.65% | 16,700 |
| Jun 18, 2026 | 956.00 | 993.00 | 955.00 | 970.00 | 970.00 | 1.25% | 39,100 |
| Jun 17, 2026 | 941.00 | 960.00 | 941.00 | 958.00 | 958.00 | 1.91% | 25,300 |
| Jun 16, 2026 | 941.00 | 946.00 | 930.00 | 940.00 | 940.00 | 1.29% | 9,500 |
| Jun 15, 2026 | 928.00 | 936.00 | 928.00 | 928.00 | 928.00 | -0.11% | 9,300 |
| Jun 12, 2026 | 945.00 | 945.00 | 921.00 | 929.00 | 929.00 | 1.20% | 19,800 |
| Jun 11, 2026 | 912.00 | 930.00 | 911.00 | 918.00 | 918.00 | 0.88% | 17,100 |
| Jun 10, 2026 | 914.00 | 922.00 | 910.00 | 910.00 | 910.00 | 0.33% | 18,500 |
| Jun 9, 2026 | 911.00 | 916.00 | 906.00 | 907.00 | 907.00 | -0.77% | 11,700 |
| Jun 8, 2026 | 905.00 | 915.00 | 904.00 | 914.00 | 914.00 | - | 11,800 |
| Jun 5, 2026 | 912.00 | 918.00 | 912.00 | 914.00 | 914.00 | 0.88% | 5,200 |
| Jun 4, 2026 | 910.00 | 918.00 | 906.00 | 906.00 | 906.00 | -0.33% | 4,600 |
| Jun 3, 2026 | 902.00 | 918.00 | 901.00 | 909.00 | 909.00 | 0.78% | 9,800 |
| 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 |