COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan · Delayed Price · Currency is JPY 935.00
+5.00 (0.54%)
Sep 7, 2026, 3:30 PM JST
COPRO-HOLDINGS. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 914.00 | 939.00 | 910.00 | 930.00 | 930.00 | 2.20% | 112,100 |
| Sep 3, 2026 | 914.00 | 920.00 | 905.00 | 910.00 | 910.00 | 0.11% | 68,300 |
| Sep 2, 2026 | 927.00 | 927.00 | 905.00 | 909.00 | 909.00 | -2.78% | 132,300 |
| Sep 1, 2026 | 930.00 | 940.00 | 923.00 | 935.00 | 935.00 | 0.11% | 93,500 |
| Aug 31, 2026 | 922.00 | 938.00 | 914.00 | 934.00 | 934.00 | 0.54% | 95,600 |
| Aug 28, 2026 | 923.00 | 932.00 | 920.00 | 929.00 | 929.00 | 0.65% | 73,100 |
| Aug 27, 2026 | 927.00 | 929.00 | 918.00 | 923.00 | 923.00 | -0.75% | 73,300 |
| Aug 26, 2026 | 919.00 | 933.00 | 914.00 | 930.00 | 930.00 | 1.20% | 99,300 |
| Aug 25, 2026 | 910.00 | 930.00 | 904.00 | 919.00 | 919.00 | 2.11% | 162,000 |
| Aug 24, 2026 | 912.00 | 914.00 | 897.00 | 900.00 | 900.00 | -1.10% | 106,800 |
| Aug 21, 2026 | 904.00 | 910.00 | 893.00 | 910.00 | 910.00 | -0.55% | 139,100 |
| Aug 20, 2026 | 911.00 | 917.00 | 897.00 | 915.00 | 915.00 | 1.22% | 135,200 |
| Aug 19, 2026 | 922.00 | 923.00 | 901.00 | 904.00 | 904.00 | -1.95% | 155,300 |
| Aug 18, 2026 | 933.00 | 937.00 | 911.00 | 922.00 | 922.00 | -1.18% | 161,700 |
| Aug 17, 2026 | 921.00 | 939.00 | 901.00 | 933.00 | 933.00 | 1.08% | 206,900 |
| Aug 14, 2026 | 928.00 | 938.00 | 911.00 | 923.00 | 923.00 | -0.54% | 291,300 |
| Aug 13, 2026 | 897.00 | 928.00 | 886.00 | 928.00 | 928.00 | 14.00% | 1,036,900 |
| Aug 12, 2026 | 808.00 | 822.00 | 803.00 | 814.00 | 814.00 | 0.99% | 268,100 |
| Aug 10, 2026 | 809.00 | 810.00 | 799.00 | 806.00 | 806.00 | - | 93,400 |
| Aug 7, 2026 | 810.00 | 811.00 | 801.00 | 806.00 | 806.00 | -0.37% | 91,500 |
| Aug 6, 2026 | 813.00 | 819.00 | 804.00 | 809.00 | 809.00 | -0.86% | 97,200 |
| Aug 5, 2026 | 809.00 | 817.00 | 809.00 | 816.00 | 816.00 | 1.24% | 41,300 |
| Aug 4, 2026 | 806.00 | 813.00 | 803.00 | 806.00 | 806.00 | 0.88% | 66,300 |
| Aug 3, 2026 | 814.00 | 814.00 | 792.00 | 799.00 | 799.00 | -1.84% | 144,000 |
| Jul 31, 2026 | 817.00 | 819.00 | 808.00 | 814.00 | 814.00 | 0.25% | 94,100 |
| Jul 30, 2026 | 812.00 | 820.00 | 808.00 | 812.00 | 812.00 | -0.61% | 65,500 |
| Jul 29, 2026 | 818.00 | 823.00 | 808.00 | 817.00 | 817.00 | 1.36% | 110,800 |
| Jul 28, 2026 | 814.00 | 817.00 | 802.00 | 806.00 | 806.00 | -0.86% | 97,000 |
| Jul 27, 2026 | 808.00 | 813.00 | 801.00 | 813.00 | 813.00 | 1.63% | 80,400 |
| Jul 24, 2026 | 806.00 | 807.00 | 797.00 | 800.00 | 800.00 | -1.23% | 87,600 |
| Jul 23, 2026 | 812.00 | 817.00 | 808.00 | 810.00 | 810.00 | -0.49% | 61,900 |
| Jul 22, 2026 | 810.00 | 819.00 | 809.00 | 814.00 | 814.00 | 0.99% | 65,600 |
| Jul 21, 2026 | 800.00 | 811.00 | 800.00 | 806.00 | 806.00 | 1.51% | 132,100 |
| Jul 17, 2026 | 797.00 | 801.00 | 783.00 | 794.00 | 794.00 | -0.50% | 125,000 |
| Jul 16, 2026 | 801.00 | 815.00 | 797.00 | 798.00 | 798.00 | -0.99% | 57,600 |
| Jul 15, 2026 | 789.00 | 808.00 | 784.00 | 806.00 | 806.00 | 2.81% | 183,000 |
| Jul 14, 2026 | 788.00 | 790.00 | 783.00 | 784.00 | 784.00 | -0.25% | 58,400 |
| Jul 13, 2026 | 791.00 | 799.00 | 784.00 | 786.00 | 786.00 | -1.26% | 92,600 |
| Jul 10, 2026 | 791.00 | 800.00 | 786.00 | 796.00 | 796.00 | 1.02% | 87,200 |
| Jul 9, 2026 | 791.00 | 792.00 | 783.00 | 788.00 | 788.00 | -0.76% | 79,500 |
| Jul 8, 2026 | 799.00 | 804.00 | 794.00 | 794.00 | 794.00 | -0.50% | 76,500 |
| Jul 7, 2026 | 802.00 | 809.00 | 795.00 | 798.00 | 798.00 | -0.13% | 77,800 |
| Jul 6, 2026 | 802.00 | 807.00 | 792.00 | 799.00 | 799.00 | 0.63% | 89,800 |
| Jul 3, 2026 | 800.00 | 808.00 | 794.00 | 794.00 | 794.00 | 0.13% | 82,700 |
| Jul 2, 2026 | 789.00 | 804.00 | 777.00 | 793.00 | 793.00 | 1.41% | 123,200 |
| Jul 1, 2026 | 769.00 | 785.00 | 766.00 | 782.00 | 782.00 | 1.69% | 115,200 |
| Jun 30, 2026 | 766.00 | 773.00 | 758.00 | 769.00 | 769.00 | 0.65% | 89,300 |
| Jun 29, 2026 | 764.00 | 766.00 | 756.00 | 764.00 | 764.00 | 1.60% | 115,700 |
| Jun 26, 2026 | 744.00 | 756.00 | 741.00 | 752.00 | 752.00 | 1.08% | 128,100 |
| Jun 25, 2026 | 753.00 | 754.00 | 741.00 | 744.00 | 744.00 | 0.40% | 100,400 |