COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan · Delayed Price · Currency is JPY 878.00
-12.00 (-1.35%)
Apr 17, 2026, 3:24 PM JST
COPRO-HOLDINGS. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 890.00 | 890.00 | 876.00 | 877.00 | 877.00 | -1.46% | 34,900 |
| 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 | -4.97% | 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 |
| Mar 11, 2026 | 962.00 | 964.00 | 949.00 | 950.00 | 923.16 | -0.63% | 83,200 |
| Mar 10, 2026 | 946.00 | 962.00 | 941.00 | 956.00 | 928.99 | 2.69% | 110,800 |
| Mar 9, 2026 | 934.00 | 939.00 | 912.00 | 931.00 | 904.70 | -3.42% | 238,000 |
| Mar 6, 2026 | 952.00 | 969.00 | 952.00 | 964.00 | 936.77 | 0.84% | 71,400 |
| Mar 5, 2026 | 950.00 | 968.00 | 945.00 | 956.00 | 928.99 | 3.24% | 111,700 |
| Mar 4, 2026 | 925.00 | 945.00 | 915.00 | 926.00 | 899.84 | -2.73% | 365,100 |
| Mar 3, 2026 | 977.00 | 977.00 | 951.00 | 952.00 | 925.11 | -2.06% | 221,500 |
| Mar 2, 2026 | 971.00 | 979.00 | 960.00 | 972.00 | 944.54 | -1.42% | 150,100 |
| Feb 27, 2026 | 980.00 | 986.00 | 969.00 | 986.00 | 958.15 | 1.13% | 214,900 |
| Feb 26, 2026 | 978.00 | 996.00 | 972.00 | 975.00 | 947.46 | 0.41% | 242,100 |
| Feb 25, 2026 | 969.00 | 993.00 | 969.00 | 971.00 | 943.57 | 0.73% | 234,900 |
| Feb 24, 2026 | 987.00 | 987.00 | 960.00 | 964.00 | 936.77 | -3.41% | 392,600 |
| Feb 20, 2026 | 1,010.00 | 1,016.00 | 996.00 | 998.00 | 969.81 | -1.77% | 138,400 |
| Feb 19, 2026 | 1,010.00 | 1,022.00 | 998.00 | 1,016.00 | 987.30 | 2.01% | 242,700 |
| Feb 18, 2026 | 1,006.00 | 1,014.00 | 995.00 | 996.00 | 967.86 | 0.50% | 98,500 |
| Feb 17, 2026 | 993.00 | 1,007.00 | 981.00 | 991.00 | 963.01 | -1.00% | 184,300 |
| Feb 16, 2026 | 984.00 | 1,016.00 | 953.00 | 1,001.00 | 972.72 | -1.28% | 447,600 |
| Feb 13, 2026 | 1,065.00 | 1,068.00 | 1,012.00 | 1,014.00 | 985.36 | -5.50% | 317,500 |
| Feb 12, 2026 | 1,070.00 | 1,082.00 | 1,066.00 | 1,073.00 | 1,042.69 | -0.65% | 160,400 |
| Feb 10, 2026 | 1,066.00 | 1,080.00 | 1,057.00 | 1,080.00 | 1,049.49 | 1.12% | 95,700 |
| Feb 9, 2026 | 1,081.00 | 1,081.00 | 1,055.00 | 1,068.00 | 1,037.83 | 0.28% | 158,000 |
| Feb 6, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,034.92 | -0.93% | 127,600 |
| Feb 5, 2026 | 1,064.00 | 1,079.00 | 1,056.00 | 1,075.00 | 1,044.63 | 1.51% | 115,900 |
| Feb 4, 2026 | 1,063.00 | 1,074.00 | 1,051.00 | 1,059.00 | 1,029.08 | -1.49% | 122,500 |