COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan · Delayed Price · Currency is JPY 766.00
+16.00 (2.13%)
May 27, 2026, 3:30 PM JST
COPRO-HOLDINGS. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 745.00 | 759.00 | 732.00 | 759.00 | - | 1.20% | 276,300 |
| May 26, 2026 | 753.00 | 775.00 | 744.00 | 750.00 | 750.00 | -0.53% | 427,400 |
| May 25, 2026 | 778.00 | 778.00 | 748.00 | 754.00 | 754.00 | -3.95% | 462,400 |
| May 22, 2026 | 780.00 | 785.00 | 767.00 | 785.00 | 785.00 | 0.26% | 271,500 |
| May 21, 2026 | 792.00 | 803.00 | 783.00 | 783.00 | 783.00 | -0.63% | 128,100 |
| May 20, 2026 | 796.00 | 803.00 | 780.00 | 788.00 | 788.00 | -0.63% | 350,900 |
| May 19, 2026 | 837.00 | 837.00 | 785.00 | 793.00 | 793.00 | -4.57% | 426,600 |
| May 18, 2026 | 870.00 | 879.00 | 810.00 | 831.00 | 831.00 | 2.59% | 498,300 |
| May 15, 2026 | 822.00 | 826.00 | 804.00 | 810.00 | 810.00 | - | 193,500 |
| May 14, 2026 | 840.00 | 840.00 | 789.00 | 810.00 | 810.00 | -3.80% | 315,100 |
| May 13, 2026 | 841.00 | 848.00 | 840.00 | 842.00 | 842.00 | 0.12% | 60,400 |
| May 12, 2026 | 851.00 | 851.00 | 834.00 | 841.00 | 841.00 | -0.59% | 74,300 |
| May 11, 2026 | 847.00 | 849.00 | 838.00 | 846.00 | 846.00 | 0.36% | 74,400 |
| May 8, 2026 | 835.00 | 846.00 | 835.00 | 843.00 | 843.00 | 0.96% | 50,700 |
| May 7, 2026 | 849.00 | 849.00 | 833.00 | 835.00 | 835.00 | - | 57,000 |
| May 1, 2026 | 831.00 | 841.00 | 827.00 | 835.00 | 835.00 | - | 65,700 |
| Apr 30, 2026 | 842.00 | 842.00 | 830.00 | 835.00 | 835.00 | -1.30% | 97,700 |
| Apr 28, 2026 | 837.00 | 846.00 | 835.00 | 846.00 | 846.00 | 1.08% | 80,700 |
| Apr 27, 2026 | 835.00 | 841.00 | 829.00 | 837.00 | 837.00 | 0.48% | 162,600 |
| Apr 24, 2026 | 845.00 | 848.00 | 833.00 | 833.00 | 833.00 | -1.54% | 151,800 |
| Apr 23, 2026 | 858.00 | 858.00 | 842.00 | 846.00 | 846.00 | -0.82% | 112,700 |
| Apr 22, 2026 | 869.00 | 869.00 | 851.00 | 853.00 | 853.00 | -1.16% | 103,500 |
| Apr 21, 2026 | 870.00 | 876.00 | 862.00 | 863.00 | 863.00 | -1.15% | 82,200 |
| Apr 20, 2026 | 878.00 | 883.00 | 870.00 | 873.00 | 873.00 | -0.57% | 64,100 |
| Apr 17, 2026 | 890.00 | 890.00 | 876.00 | 878.00 | 878.00 | -1.35% | 39,000 |
| Apr 16, 2026 | 888.00 | 896.00 | 883.00 | 890.00 | 890.00 | 0.45% | 70,800 |
| Apr 15, 2026 | 900.00 | 904.00 | 884.00 | 886.00 | 886.00 | -0.56% | 79,300 |
| Apr 14, 2026 | 895.00 | 907.00 | 889.00 | 891.00 | 891.00 | -0.56% | 92,400 |
| Apr 13, 2026 | 890.00 | 902.00 | 887.00 | 896.00 | 896.00 | 0.34% | 75,200 |
| Apr 10, 2026 | 899.00 | 909.00 | 889.00 | 893.00 | 893.00 | -1.11% | 78,400 |
| Apr 9, 2026 | 903.00 | 912.00 | 894.00 | 903.00 | 903.00 | -0.55% | 96,800 |
| Apr 8, 2026 | 895.00 | 908.00 | 892.00 | 908.00 | 908.00 | 3.89% | 102,900 |
| Apr 7, 2026 | 876.00 | 886.00 | 870.00 | 874.00 | 874.00 | 0.58% | 59,500 |
| Apr 6, 2026 | 863.00 | 871.00 | 860.00 | 869.00 | 869.00 | 0.58% | 56,500 |
| Apr 3, 2026 | 872.00 | 872.00 | 862.00 | 864.00 | 864.00 | 0.82% | 39,100 |
| Apr 2, 2026 | 872.00 | 883.00 | 854.00 | 857.00 | 857.00 | -1.72% | 74,100 |
| Apr 1, 2026 | 865.00 | 872.00 | 858.00 | 872.00 | 872.00 | 3.44% | 166,500 |
| Mar 31, 2026 | 848.00 | 850.00 | 830.00 | 843.00 | 843.00 | 0.24% | 133,800 |
| Mar 30, 2026 | 834.00 | 852.00 | 814.00 | 841.00 | 841.00 | -2.21% | 286,300 |
| Mar 27, 2026 | 881.00 | 891.00 | 878.00 | 885.00 | 860.00 | 0.34% | 65,300 |
| Mar 26, 2026 | 895.00 | 895.00 | 873.00 | 882.00 | 857.08 | -1.01% | 80,400 |
| Mar 25, 2026 | 886.00 | 892.00 | 884.00 | 891.00 | 865.83 | 2.30% | 108,100 |
| Mar 24, 2026 | 878.00 | 884.00 | 865.00 | 871.00 | 846.40 | 1.99% | 130,100 |
| Mar 23, 2026 | 870.00 | 870.00 | 854.00 | 854.00 | 829.88 | -4.04% | 284,200 |
| Mar 19, 2026 | 899.00 | 899.00 | 883.00 | 890.00 | 864.86 | -1.66% | 226,200 |
| Mar 18, 2026 | 908.00 | 913.00 | 897.00 | 905.00 | 879.44 | -0.22% | 244,900 |
| Mar 17, 2026 | 919.00 | 923.00 | 906.00 | 907.00 | 881.38 | -0.66% | 73,100 |
| Mar 16, 2026 | 915.00 | 919.00 | 903.00 | 913.00 | 887.21 | -0.65% | 164,500 |
| Mar 13, 2026 | 918.00 | 929.00 | 915.00 | 919.00 | 893.04 | -0.65% | 136,300 |
| Mar 12, 2026 | 938.00 | 941.00 | 920.00 | 925.00 | 898.87 | -2.63% | 158,600 |