Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,940.00
-24.00 (-1.22%)
Sep 26, 2025, 3:30 PM JST
Cocorport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,958.00 | 1,990.00 | 1,926.00 | 1,940.00 | 1,940.00 | -1.22% | 16,400 |
| Sep 25, 2025 | 1,990.00 | 1,990.00 | 1,925.00 | 1,964.00 | 1,964.00 | -1.31% | 21,200 |
| Sep 24, 2025 | 2,075.00 | 2,075.00 | 1,985.00 | 1,990.00 | 1,990.00 | -1.97% | 25,600 |
| Sep 22, 2025 | 1,932.00 | 2,037.00 | 1,932.00 | 2,030.00 | 2,030.00 | 5.07% | 26,700 |
| Sep 19, 2025 | 1,900.00 | 1,945.00 | 1,856.00 | 1,932.00 | 1,932.00 | 2.49% | 18,800 |
| Sep 18, 2025 | 1,825.00 | 1,955.00 | 1,820.00 | 1,885.00 | 1,885.00 | 3.46% | 27,200 |
| Sep 17, 2025 | 1,787.00 | 1,822.00 | 1,769.00 | 1,822.00 | 1,822.00 | 2.19% | 27,200 |
| Sep 16, 2025 | 1,797.00 | 1,811.00 | 1,731.00 | 1,783.00 | 1,783.00 | 0.56% | 23,100 |
| Sep 12, 2025 | 1,747.00 | 1,800.00 | 1,745.00 | 1,773.00 | 1,773.00 | 1.31% | 3,800 |
| Sep 11, 2025 | 1,807.00 | 1,807.00 | 1,709.00 | 1,750.00 | 1,750.00 | -2.78% | 12,800 |
| Sep 10, 2025 | 1,789.00 | 1,800.00 | 1,786.00 | 1,800.00 | 1,800.00 | 1.41% | 7,600 |
| Sep 9, 2025 | 1,800.00 | 1,803.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.84% | 7,800 |
| Sep 8, 2025 | 1,784.00 | 1,790.00 | 1,752.00 | 1,790.00 | 1,790.00 | 1.13% | 10,600 |
| Sep 5, 2025 | 1,781.00 | 1,807.00 | 1,736.00 | 1,770.00 | 1,770.00 | -1.67% | 22,000 |
| Sep 4, 2025 | 1,700.00 | 1,875.00 | 1,700.00 | 1,800.00 | 1,800.00 | 10.43% | 120,000 |
| Sep 3, 2025 | 1,641.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.67% | 3,900 |
| Sep 2, 2025 | 1,659.00 | 1,659.00 | 1,638.00 | 1,641.00 | 1,641.00 | -0.91% | 1,700 |
| Sep 1, 2025 | 1,660.00 | 1,675.00 | 1,625.00 | 1,656.00 | 1,656.00 | 0.85% | 8,600 |
| Aug 29, 2025 | 1,639.00 | 1,650.00 | 1,634.00 | 1,642.00 | 1,642.00 | 0.12% | 6,900 |
| Aug 28, 2025 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1.86% | 6,100 |
| Aug 27, 2025 | 1,597.00 | 1,618.00 | 1,582.00 | 1,610.00 | 1,610.00 | 1.64% | 8,200 |
| Aug 26, 2025 | 1,609.00 | 1,609.00 | 1,575.00 | 1,584.00 | 1,584.00 | -1.12% | 13,500 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,595.00 | 1,602.00 | 1,602.00 | -1.05% | 16,000 |
| Aug 22, 2025 | 1,621.00 | 1,628.00 | 1,613.00 | 1,619.00 | 1,619.00 | -0.12% | 7,300 |
| Aug 21, 2025 | 1,614.00 | 1,624.00 | 1,600.00 | 1,621.00 | 1,621.00 | -0.31% | 11,000 |
| Aug 20, 2025 | 1,645.00 | 1,645.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.33% | 4,500 |
| Aug 19, 2025 | 1,655.00 | 1,658.00 | 1,640.00 | 1,648.00 | 1,648.00 | -0.36% | 7,100 |
| Aug 18, 2025 | 1,655.00 | 1,661.00 | 1,632.00 | 1,654.00 | 1,654.00 | -0.06% | 11,600 |
| Aug 15, 2025 | 1,617.00 | 1,655.00 | 1,613.00 | 1,655.00 | 1,655.00 | 1.53% | 12,900 |
| Aug 14, 2025 | 1,683.00 | 1,683.00 | 1,624.00 | 1,630.00 | 1,630.00 | -0.79% | 49,500 |
| Aug 13, 2025 | 1,578.00 | 1,648.00 | 1,578.00 | 1,643.00 | 1,643.00 | 4.19% | 27,400 |
| Aug 12, 2025 | 1,578.00 | 1,578.00 | 1,567.00 | 1,577.00 | 1,577.00 | 1.09% | 8,400 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,556.00 | 1,560.00 | 1,560.00 | 0.26% | 2,900 |
| Aug 7, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 0.39% | 7,200 |
| Aug 6, 2025 | 1,546.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0.32% | 7,900 |
| Aug 5, 2025 | 1,545.00 | 1,545.00 | 1,531.00 | 1,545.00 | 1,545.00 | 1.18% | 12,700 |
| Aug 4, 2025 | 1,530.00 | 1,545.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.78% | 8,100 |
| Aug 1, 2025 | 1,546.00 | 1,546.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.39% | 2,600 |
| Jul 31, 2025 | 1,546.00 | 1,546.00 | 1,536.00 | 1,545.00 | 1,545.00 | 0.59% | 2,000 |
| Jul 30, 2025 | 1,547.00 | 1,547.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.13% | 1,400 |
| Jul 29, 2025 | 1,548.00 | 1,548.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.45% | 1,700 |
| Jul 28, 2025 | 1,543.00 | 1,548.00 | 1,532.00 | 1,545.00 | 1,545.00 | 1.05% | 9,800 |
| Jul 25, 2025 | 1,528.00 | 1,540.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.20% | 1,000 |
| Jul 24, 2025 | 1,535.00 | 1,537.00 | 1,523.00 | 1,532.00 | 1,532.00 | 0.79% | 2,400 |
| Jul 23, 2025 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.39% | 2,800 |
| Jul 22, 2025 | 1,536.00 | 1,547.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.65% | 2,900 |
| Jul 18, 2025 | 1,538.00 | 1,538.00 | 1,527.00 | 1,536.00 | 1,536.00 | 0.20% | 5,300 |
| Jul 17, 2025 | 1,541.00 | 1,541.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.45% | 400 |
| Jul 16, 2025 | 1,535.00 | 1,540.00 | 1,531.00 | 1,540.00 | 1,540.00 | 1.05% | 600 |
| Jul 15, 2025 | 1,535.00 | 1,538.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.17% | 2,600 |