Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,644.00
+12.00 (0.74%)
Mar 5, 2026, 3:30 PM JST
Cocorport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,648.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.15% | 18,500 |
| Mar 3, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.90% | 5,300 |
| Mar 2, 2026 | 1,666.00 | 1,679.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.77% | 3,000 |
| Feb 27, 2026 | 1,667.00 | 1,683.00 | 1,667.00 | 1,679.00 | 1,679.00 | 0.48% | 1,500 |
| Feb 26, 2026 | 1,687.00 | 1,704.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.95% | 5,300 |
| Feb 25, 2026 | 1,658.00 | 1,687.00 | 1,658.00 | 1,687.00 | 1,687.00 | 1.81% | 1,700 |
| Feb 24, 2026 | 1,681.00 | 1,683.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.84% | 4,600 |
| Feb 20, 2026 | 1,664.00 | 1,690.00 | 1,664.00 | 1,671.00 | 1,671.00 | -0.30% | 3,300 |
| Feb 19, 2026 | 1,693.00 | 1,693.00 | 1,650.00 | 1,676.00 | 1,676.00 | -0.71% | 5,400 |
| Feb 18, 2026 | 1,652.00 | 1,688.00 | 1,650.00 | 1,688.00 | 1,688.00 | 2.12% | 5,900 |
| Feb 17, 2026 | 1,658.00 | 1,685.00 | 1,645.00 | 1,653.00 | 1,653.00 | 0.18% | 8,600 |
| Feb 16, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 11,000 |
| Feb 13, 2026 | 1,676.00 | 1,687.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.17% | 2,800 |
| Feb 12, 2026 | 1,665.00 | 1,702.00 | 1,665.00 | 1,702.00 | 1,702.00 | 2.41% | 3,200 |
| Feb 10, 2026 | 1,651.00 | 1,689.00 | 1,651.00 | 1,662.00 | 1,662.00 | 0.73% | 4,200 |
| Feb 9, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 2,200 |
| Feb 6, 2026 | 1,655.00 | 1,659.00 | 1,641.00 | 1,645.00 | 1,645.00 | -1.85% | 6,100 |
| Feb 5, 2026 | 1,650.00 | 1,691.00 | 1,650.00 | 1,676.00 | 1,676.00 | 2.13% | 3,700 |
| Feb 4, 2026 | 1,651.00 | 1,669.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.61% | 2,600 |
| Feb 3, 2026 | 1,660.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,651.00 | 0.06% | 3,500 |
| Feb 2, 2026 | 1,645.00 | 1,700.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.43% | 8,300 |
| Jan 30, 2026 | 1,650.00 | 1,651.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.42% | 1,500 |
| Jan 29, 2026 | 1,667.00 | 1,667.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.12% | 6,100 |
| Jan 28, 2026 | 1,702.00 | 1,702.00 | 1,651.00 | 1,652.00 | 1,652.00 | -2.25% | 16,600 |
| Jan 27, 2026 | 1,689.00 | 1,692.00 | 1,688.00 | 1,690.00 | 1,690.00 | - | 400 |
| Jan 26, 2026 | 1,724.00 | 1,724.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.82% | 4,300 |
| Jan 23, 2026 | 1,700.00 | 1,704.00 | 1,695.00 | 1,704.00 | 1,704.00 | 0.24% | 2,600 |
| Jan 22, 2026 | 1,702.00 | 1,704.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 2,700 |
| Jan 21, 2026 | 1,703.00 | 1,707.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.23% | 4,100 |
| Jan 20, 2026 | 1,718.00 | 1,724.00 | 1,696.00 | 1,704.00 | 1,704.00 | -0.81% | 10,000 |
| Jan 19, 2026 | 1,715.00 | 1,719.00 | 1,703.00 | 1,718.00 | 1,718.00 | 0.17% | 17,400 |
| Jan 16, 2026 | 1,705.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.82% | 5,000 |
| Jan 15, 2026 | 1,706.00 | 1,710.00 | 1,694.00 | 1,701.00 | 1,701.00 | -0.41% | 16,800 |
| Jan 14, 2026 | 1,717.00 | 1,718.00 | 1,705.00 | 1,708.00 | 1,708.00 | -0.58% | 4,800 |
| Jan 13, 2026 | 1,739.00 | 1,739.00 | 1,718.00 | 1,718.00 | 1,718.00 | - | 5,100 |
| Jan 9, 2026 | 1,703.00 | 1,718.00 | 1,690.00 | 1,718.00 | 1,718.00 | 0.82% | 7,900 |
| Jan 8, 2026 | 1,700.00 | 1,750.00 | 1,680.00 | 1,704.00 | 1,704.00 | 0.24% | 9,600 |
| Jan 7, 2026 | 1,700.00 | 1,700.00 | 1,689.00 | 1,700.00 | 1,700.00 | - | 6,200 |
| Jan 6, 2026 | 1,702.00 | 1,710.00 | 1,682.00 | 1,700.00 | 1,700.00 | - | 7,400 |
| Jan 5, 2026 | 1,710.00 | 1,735.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.12% | 5,500 |
| Dec 30, 2025 | 1,723.00 | 1,726.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.22% | 1,400 |
| Dec 29, 2025 | 1,752.00 | 1,768.00 | 1,720.00 | 1,723.00 | 1,723.00 | 0.64% | 3,000 |
| Dec 26, 2025 | 1,720.00 | 1,728.00 | 1,690.00 | 1,712.00 | 1,712.00 | 1.54% | 5,100 |
| Dec 25, 2025 | 1,672.00 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.78% | 8,400 |
| Dec 24, 2025 | 1,701.00 | 1,701.00 | 1,661.00 | 1,673.00 | 1,673.00 | -1.65% | 5,400 |
| Dec 23, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.18% | 2,600 |
| Dec 22, 2025 | 1,693.00 | 1,710.00 | 1,679.00 | 1,704.00 | 1,704.00 | 1.67% | 5,700 |
| Dec 19, 2025 | 1,672.00 | 1,676.00 | 1,670.00 | 1,676.00 | 1,676.00 | -0.36% | 1,300 |
| Dec 18, 2025 | 1,708.00 | 1,710.00 | 1,660.00 | 1,682.00 | 1,682.00 | -1.52% | 2,500 |
| Dec 17, 2025 | 1,707.00 | 1,720.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.95% | 6,400 |