CORREC Co., Ltd. (TYO:6578)
Japan · Delayed Price · Currency is JPY 487.00
+5.00 (1.04%)
Feb 16, 2026, 3:30 PM JST
CORREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 478.00 | 482.00 | 477.00 | 482.00 | 482.00 | 0.84% | 14,300 |
| Feb 12, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | - | 15,000 |
| Feb 10, 2026 | 481.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.62% | 20,400 |
| Feb 9, 2026 | 481.00 | 484.00 | 481.00 | 481.00 | 481.00 | - | 17,000 |
| Feb 6, 2026 | 480.00 | 481.00 | 478.00 | 481.00 | 481.00 | 0.21% | 10,700 |
| Feb 5, 2026 | 478.00 | 482.00 | 478.00 | 480.00 | 480.00 | 0.42% | 12,200 |
| Feb 4, 2026 | 477.00 | 481.00 | 472.00 | 478.00 | 478.00 | 0.21% | 14,100 |
| Feb 3, 2026 | 485.00 | 485.00 | 473.00 | 477.00 | 477.00 | -1.65% | 24,400 |
| Feb 2, 2026 | 485.00 | 489.00 | 482.00 | 485.00 | 485.00 | 0.21% | 28,400 |
| Jan 30, 2026 | 478.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1.26% | 12,500 |
| Jan 29, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | -1.44% | 19,500 |
| Jan 28, 2026 | 491.00 | 491.00 | 480.00 | 485.00 | 485.00 | 0.21% | 15,800 |
| Jan 27, 2026 | 471.00 | 490.00 | 470.00 | 484.00 | 484.00 | 2.11% | 29,600 |
| Jan 26, 2026 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | 0.85% | 14,100 |
| Jan 23, 2026 | 470.00 | 471.00 | 463.00 | 470.00 | 470.00 | - | 13,800 |
| Jan 22, 2026 | 468.00 | 475.00 | 466.00 | 470.00 | 470.00 | 0.64% | 19,400 |
| Jan 21, 2026 | 471.00 | 471.00 | 463.00 | 467.00 | 467.00 | -0.85% | 15,800 |
| Jan 20, 2026 | 471.00 | 471.00 | 463.00 | 471.00 | 471.00 | 0.21% | 18,900 |
| Jan 19, 2026 | 459.00 | 477.00 | 459.00 | 470.00 | 470.00 | 4.21% | 33,400 |
| Jan 16, 2026 | 445.00 | 451.00 | 445.00 | 451.00 | 451.00 | 1.35% | 16,300 |
| Jan 15, 2026 | 428.00 | 449.00 | 426.00 | 445.00 | 445.00 | 3.97% | 32,700 |
| Jan 14, 2026 | 425.00 | 428.00 | 420.00 | 428.00 | 428.00 | 0.23% | 18,100 |
| Jan 13, 2026 | 425.00 | 428.00 | 420.00 | 427.00 | 427.00 | 2.40% | 17,300 |
| Jan 9, 2026 | 418.00 | 418.00 | 413.00 | 417.00 | 417.00 | - | 18,600 |
| Jan 8, 2026 | 418.00 | 419.00 | 415.00 | 417.00 | 417.00 | - | 12,300 |
| Jan 7, 2026 | 420.00 | 423.00 | 415.00 | 417.00 | 417.00 | -0.71% | 17,700 |
| Jan 6, 2026 | 411.00 | 425.00 | 410.00 | 420.00 | 420.00 | 3.45% | 28,700 |
| Jan 5, 2026 | 405.00 | 408.00 | 402.00 | 406.00 | 406.00 | 2.01% | 22,200 |
| Dec 30, 2025 | 392.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.53% | 27,500 |
| Dec 29, 2025 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 3.16% | 19,700 |
| Dec 26, 2025 | 379.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 13,300 |
| Dec 25, 2025 | 386.00 | 386.00 | 375.00 | 378.00 | 378.00 | -2.07% | 24,400 |
| Dec 24, 2025 | 388.00 | 388.00 | 385.00 | 386.00 | 386.00 | - | 9,100 |
| Dec 23, 2025 | 386.00 | 387.00 | 384.00 | 386.00 | 386.00 | - | 9,300 |
| Dec 22, 2025 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.26% | 14,100 |
| Dec 19, 2025 | 383.00 | 386.00 | 383.00 | 385.00 | 385.00 | 0.52% | 10,700 |
| Dec 18, 2025 | 381.00 | 383.00 | 381.00 | 383.00 | 383.00 | 0.79% | 7,400 |
| Dec 17, 2025 | 381.00 | 381.00 | 378.00 | 380.00 | 380.00 | -0.26% | 11,800 |
| Dec 16, 2025 | 375.00 | 382.00 | 375.00 | 381.00 | 381.00 | 1.87% | 13,500 |
| Dec 15, 2025 | 365.00 | 374.00 | 363.00 | 374.00 | 374.00 | 3.60% | 25,100 |
| Dec 12, 2025 | 363.00 | 363.00 | 358.00 | 361.00 | 361.00 | 1.12% | 14,900 |
| Dec 11, 2025 | 358.00 | 358.00 | 355.00 | 357.00 | 357.00 | -0.28% | 18,300 |
| Dec 10, 2025 | 356.00 | 358.00 | 355.00 | 358.00 | 358.00 | 0.85% | 17,300 |
| Dec 9, 2025 | 356.00 | 356.00 | 354.00 | 355.00 | 355.00 | -0.28% | 19,100 |
| Dec 8, 2025 | 355.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.85% | 12,200 |
| Dec 5, 2025 | 350.00 | 353.00 | 349.00 | 353.00 | 353.00 | 0.86% | 11,100 |
| Dec 4, 2025 | 347.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.86% | 9,000 |
| Dec 3, 2025 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.57% | 7,500 |
| Dec 2, 2025 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | -0.85% | 13,700 |
| Dec 1, 2025 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 1.44% | 27,200 |