COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan · Delayed Price · Currency is JPY 866.00
-40.00 (-4.42%)
Nov 6, 2026, 3:30 PM JST
COPRO-HOLDINGS. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 861.00 | 874.00 | 842.00 | 866.00 | 866.00 | -4.42% | 263,600 |
| Nov 5, 2026 | 914.00 | 925.00 | 905.00 | 906.00 | 906.00 | 0.78% | 91,400 |
| Nov 4, 2026 | 907.00 | 912.00 | 885.00 | 899.00 | 899.00 | -0.77% | 133,300 |
| Nov 2, 2026 | 905.00 | 910.00 | 896.00 | 906.00 | 906.00 | -0.88% | 63,100 |
| Oct 30, 2026 | 911.00 | 924.00 | 906.00 | 914.00 | 914.00 | 0.11% | 70,200 |
| Oct 29, 2026 | 923.00 | 925.00 | 908.00 | 913.00 | 913.00 | -1.08% | 87,300 |
| Oct 28, 2026 | 922.00 | 928.00 | 911.00 | 923.00 | 923.00 | 0.11% | 63,400 |
| Oct 27, 2026 | 928.00 | 928.00 | 916.00 | 922.00 | 922.00 | - | 46,800 |
| Oct 26, 2026 | 925.00 | 932.00 | 917.00 | 922.00 | 922.00 | -0.97% | 39,500 |
| Oct 23, 2026 | 926.00 | 932.00 | 916.00 | 931.00 | 931.00 | -0.64% | 61,300 |
| Oct 22, 2026 | 930.00 | 949.00 | 930.00 | 937.00 | 937.00 | 0.54% | 70,900 |
| Oct 21, 2026 | 905.00 | 939.00 | 904.00 | 932.00 | 932.00 | 3.21% | 109,200 |
| Oct 20, 2026 | 920.00 | 920.00 | 900.00 | 903.00 | 903.00 | -1.63% | 74,600 |
| Oct 19, 2026 | 917.00 | 924.00 | 912.00 | 918.00 | 918.00 | -0.97% | 34,800 |
| Oct 16, 2026 | 918.00 | 930.00 | 918.00 | 927.00 | 927.00 | 1.31% | 32,300 |
| Oct 15, 2026 | 906.00 | 917.00 | 901.00 | 915.00 | 915.00 | -0.44% | 129,600 |
| Oct 14, 2026 | 926.00 | 929.00 | 915.00 | 919.00 | 919.00 | -1.29% | 60,600 |
| Oct 13, 2026 | 924.00 | 931.00 | 920.00 | 931.00 | 931.00 | 0.76% | 45,900 |
| Oct 9, 2026 | 905.00 | 927.00 | 904.00 | 924.00 | 924.00 | 1.87% | 66,000 |
| Oct 8, 2026 | 915.00 | 915.00 | 902.00 | 907.00 | 907.00 | -0.87% | 74,200 |
| Oct 7, 2026 | 923.00 | 923.00 | 915.00 | 915.00 | 915.00 | -0.97% | 49,900 |
| Oct 6, 2026 | 936.00 | 941.00 | 918.00 | 924.00 | 924.00 | -1.18% | 77,400 |
| Oct 5, 2026 | 952.00 | 952.00 | 934.00 | 935.00 | 935.00 | -1.89% | 74,500 |
| Oct 2, 2026 | 970.00 | 980.00 | 950.00 | 953.00 | 953.00 | -1.65% | 112,900 |
| Oct 1, 2026 | 946.00 | 976.00 | 945.00 | 969.00 | 969.00 | 1.79% | 215,900 |
| Sep 30, 2026 | 925.00 | 952.00 | 918.00 | 952.00 | 952.00 | 2.92% | 121,500 |
| Sep 29, 2026 | 940.00 | 947.00 | 923.00 | 925.00 | 925.00 | -1.07% | 77,700 |
| Sep 28, 2026 | 972.00 | 975.00 | 950.00 | 955.00 | 935.00 | -1.65% | 300,900 |
| Sep 25, 2026 | 965.00 | 975.00 | 964.00 | 971.00 | 950.66 | 0.62% | 75,200 |
| Sep 24, 2026 | 971.00 | 980.00 | 965.00 | 965.00 | 944.79 | -0.62% | 110,600 |
| Sep 18, 2026 | 970.00 | 978.00 | 969.00 | 971.00 | 950.66 | -0.10% | 68,800 |
| Sep 17, 2026 | 960.00 | 978.00 | 958.00 | 972.00 | 951.64 | 1.67% | 151,400 |
| Sep 16, 2026 | 957.00 | 962.00 | 939.00 | 956.00 | 935.98 | 3.13% | 237,100 |
| Sep 15, 2026 | 917.00 | 932.00 | 915.00 | 927.00 | 907.59 | 0.76% | 76,500 |
| Sep 14, 2026 | 896.00 | 920.00 | 894.00 | 920.00 | 900.73 | 2.45% | 91,700 |
| Sep 11, 2026 | 893.00 | 901.00 | 885.00 | 898.00 | 879.19 | -1.10% | 96,500 |
| Sep 10, 2026 | 909.00 | 909.00 | 895.00 | 908.00 | 888.98 | -0.11% | 93,100 |
| Sep 9, 2026 | 917.00 | 917.00 | 906.00 | 909.00 | 889.96 | -1.30% | 73,900 |
| Sep 8, 2026 | 934.00 | 934.00 | 921.00 | 921.00 | 901.71 | -1.50% | 108,600 |
| Sep 7, 2026 | 930.00 | 935.00 | 928.00 | 935.00 | 915.42 | 0.54% | 50,500 |
| Sep 4, 2026 | 914.00 | 939.00 | 910.00 | 930.00 | 910.52 | 2.20% | 112,100 |
| Sep 3, 2026 | 914.00 | 920.00 | 905.00 | 910.00 | 890.94 | 0.11% | 68,300 |
| Sep 2, 2026 | 927.00 | 927.00 | 905.00 | 909.00 | 889.96 | -2.78% | 132,300 |
| Sep 1, 2026 | 930.00 | 940.00 | 923.00 | 935.00 | 915.42 | 0.11% | 93,500 |
| Aug 31, 2026 | 922.00 | 938.00 | 914.00 | 934.00 | 914.44 | 0.54% | 95,600 |
| Aug 28, 2026 | 923.00 | 932.00 | 920.00 | 929.00 | 909.54 | 0.65% | 73,100 |
| Aug 27, 2026 | 927.00 | 929.00 | 918.00 | 923.00 | 903.67 | -0.75% | 75,300 |
| Aug 26, 2026 | 919.00 | 933.00 | 914.00 | 930.00 | 910.52 | 1.20% | 99,300 |
| Aug 25, 2026 | 910.00 | 930.00 | 904.00 | 919.00 | 899.75 | 2.11% | 162,000 |
| Aug 24, 2026 | 912.00 | 914.00 | 897.00 | 900.00 | 881.15 | -1.10% | 106,800 |