Copa Corporation Inc. (TYO:7689)
Japan · Delayed Price · Currency is JPY 526.00
+2.00 (0.38%)
Sep 17, 2025, 3:30 PM JST
Copa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 530.00 | 530.00 | 526.00 | 526.00 | - | 0.38% | 4,100 |
| Sep 16, 2025 | 515.00 | 524.00 | 515.00 | 524.00 | 524.00 | 1.75% | 3,500 |
| Sep 12, 2025 | 511.00 | 515.00 | 507.00 | 515.00 | 515.00 | 1.18% | 5,200 |
| Sep 11, 2025 | 507.00 | 511.00 | 507.00 | 509.00 | 509.00 | -0.20% | 800 |
| Sep 10, 2025 | 505.00 | 513.00 | 505.00 | 510.00 | 510.00 | 0.39% | 3,500 |
| Sep 9, 2025 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | 0.40% | 400 |
| Sep 8, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 506.00 | -0.20% | 1,700 |
| Sep 5, 2025 | 510.00 | 511.00 | 506.00 | 507.00 | 507.00 | -0.59% | 4,300 |
| Sep 4, 2025 | 512.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.20% | 3,500 |
| Sep 3, 2025 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | -0.39% | 1,100 |
| Sep 2, 2025 | 514.00 | 524.00 | 512.00 | 513.00 | 513.00 | -0.97% | 1,500 |
| Sep 1, 2025 | 519.00 | 519.00 | 515.00 | 518.00 | 518.00 | 1.77% | 700 |
| Aug 29, 2025 | 517.00 | 517.00 | 504.00 | 509.00 | 509.00 | -2.12% | 1,100 |
| Aug 28, 2025 | 523.00 | 523.00 | 520.00 | 520.00 | 520.00 | -0.57% | 300 |
| Aug 27, 2025 | 525.00 | 527.00 | 519.00 | 523.00 | 523.00 | 1.36% | 2,100 |
| Aug 26, 2025 | 530.00 | 530.00 | 516.00 | 516.00 | 516.00 | -2.64% | 1,700 |
| Aug 25, 2025 | 513.00 | 530.00 | 513.00 | 530.00 | 530.00 | 2.71% | 11,200 |
| Aug 22, 2025 | 509.00 | 516.00 | 508.00 | 516.00 | 516.00 | -0.58% | 10,300 |
| Aug 21, 2025 | 508.00 | 519.00 | 508.00 | 519.00 | 519.00 | 2.17% | 11,300 |
| Aug 20, 2025 | 506.00 | 508.00 | 504.00 | 508.00 | 508.00 | 0.40% | 1,300 |
| Aug 19, 2025 | 504.00 | 506.00 | 504.00 | 506.00 | 506.00 | - | 400 |
| Aug 18, 2025 | 501.00 | 506.00 | 500.00 | 506.00 | 506.00 | 1.20% | 6,700 |
| Aug 15, 2025 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | - | 1,700 |
| Aug 14, 2025 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 900 |
| Aug 13, 2025 | 501.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.20% | 3,500 |
| Aug 12, 2025 | 499.00 | 505.00 | 499.00 | 501.00 | 501.00 | 0.40% | 2,700 |
| Aug 8, 2025 | 498.00 | 503.00 | 497.00 | 499.00 | 499.00 | - | 3,200 |
| Aug 7, 2025 | 500.00 | 505.00 | 497.00 | 499.00 | 499.00 | -0.60% | 2,700 |
| Aug 6, 2025 | 507.00 | 508.00 | 501.00 | 502.00 | 502.00 | -0.79% | 1,500 |
| Aug 5, 2025 | 484.00 | 510.00 | 484.00 | 506.00 | 506.00 | 4.12% | 9,000 |
| Aug 4, 2025 | 485.00 | 487.00 | 473.00 | 486.00 | 486.00 | -1.22% | 9,700 |
| Aug 1, 2025 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.01% | 5,900 |
| Jul 31, 2025 | 500.00 | 507.00 | 497.00 | 497.00 | 497.00 | -0.60% | 6,500 |
| Jul 30, 2025 | 508.00 | 509.00 | 496.00 | 500.00 | 500.00 | -0.60% | 2,800 |
| Jul 29, 2025 | 504.00 | 511.00 | 502.00 | 503.00 | 503.00 | -0.59% | 7,400 |
| Jul 28, 2025 | 504.00 | 510.00 | 504.00 | 506.00 | 506.00 | 0.20% | 1,400 |
| Jul 25, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.20% | 2,100 |
| Jul 24, 2025 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | -0.78% | 1,400 |
| Jul 23, 2025 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.79% | 600 |
| Jul 22, 2025 | 512.00 | 518.00 | 506.00 | 506.00 | 506.00 | -1.75% | 2,900 |
| Jul 18, 2025 | 510.00 | 516.00 | 506.00 | 515.00 | 515.00 | 0.98% | 3,700 |
| Jul 17, 2025 | 505.00 | 519.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,800 |
| Jul 16, 2025 | 507.00 | 507.00 | 505.00 | 505.00 | 505.00 | - | 1,300 |
| Jul 15, 2025 | 513.00 | 523.00 | 505.00 | 505.00 | 505.00 | -3.44% | 5,900 |
| Jul 14, 2025 | 516.00 | 523.00 | 514.00 | 523.00 | 523.00 | 0.77% | 7,600 |
| Jul 11, 2025 | 524.00 | 524.00 | 506.00 | 519.00 | 519.00 | 0.97% | 4,000 |
| Jul 10, 2025 | 513.00 | 514.00 | 509.00 | 514.00 | 514.00 | -0.96% | 1,800 |
| Jul 9, 2025 | 506.00 | 519.00 | 506.00 | 519.00 | 519.00 | 2.17% | 1,200 |
| Jul 8, 2025 | 508.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.78% | 800 |
| Jul 7, 2025 | 528.00 | 530.00 | 512.00 | 512.00 | 512.00 | -3.21% | 4,400 |