Corona Corporation (TYO:5909)
Japan · Delayed Price · Currency is JPY 942.00
-4.00 (-0.42%)
Jun 23, 2026, 3:30 PM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 956.00 | 956.00 | 941.00 | 946.00 | - | - | 4,800 |
| 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 |
| 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 |