Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,900.00
+20.00 (1.06%)
Sep 7, 2026, 3:08 PM JST
Cocorport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,900.00 | 1,919.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 10,300 |
| Sep 4, 2026 | 1,900.00 | 1,906.00 | 1,877.00 | 1,880.00 | 1,880.00 | 0.43% | 5,900 |
| Sep 3, 2026 | 1,932.00 | 1,940.00 | 1,871.00 | 1,872.00 | 1,872.00 | -2.45% | 11,400 |
| Sep 2, 2026 | 1,898.00 | 1,930.00 | 1,885.00 | 1,919.00 | 1,919.00 | 2.07% | 11,100 |
| Sep 1, 2026 | 1,880.00 | 1,895.00 | 1,868.00 | 1,880.00 | 1,880.00 | 1.13% | 14,800 |
| Aug 31, 2026 | 1,859.00 | 1,859.00 | 1,840.00 | 1,859.00 | 1,859.00 | -0.05% | 6,600 |
| Aug 28, 2026 | 1,834.00 | 1,865.00 | 1,834.00 | 1,860.00 | 1,860.00 | 1.42% | 3,000 |
| Aug 27, 2026 | 1,840.00 | 1,845.00 | 1,833.00 | 1,834.00 | 1,834.00 | 0.05% | 7,000 |
| Aug 26, 2026 | 1,812.00 | 1,833.00 | 1,808.00 | 1,833.00 | 1,833.00 | 1.16% | 4,200 |
| Aug 25, 2026 | 1,795.00 | 1,812.00 | 1,795.00 | 1,812.00 | 1,812.00 | 0.17% | 1,500 |
| Aug 24, 2026 | 1,812.00 | 1,812.00 | 1,787.00 | 1,809.00 | 1,809.00 | 1.69% | 3,200 |
| Aug 21, 2026 | 1,784.00 | 1,784.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.73% | 1,800 |
| Aug 20, 2026 | 1,778.00 | 1,825.00 | 1,778.00 | 1,792.00 | 1,792.00 | 0.67% | 4,800 |
| Aug 19, 2026 | 1,808.00 | 1,808.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.06% | 2,500 |
| Aug 18, 2026 | 1,823.00 | 1,823.00 | 1,788.00 | 1,799.00 | 1,799.00 | -1.48% | 8,800 |
| Aug 17, 2026 | 1,815.00 | 1,837.00 | 1,801.00 | 1,826.00 | 1,826.00 | -0.81% | 9,700 |
| Aug 14, 2026 | 1,840.00 | 1,865.00 | 1,760.00 | 1,841.00 | 1,841.00 | 5.32% | 55,500 |
| Aug 13, 2026 | 1,714.00 | 1,760.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1.75% | 4,200 |
| Aug 12, 2026 | 1,701.00 | 1,724.00 | 1,701.00 | 1,718.00 | 1,718.00 | 0.17% | 2,900 |
| Aug 10, 2026 | 1,714.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 0.88% | 4,000 |
| Aug 7, 2026 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.41% | 2,200 |
| Aug 6, 2026 | 1,655.00 | 1,694.00 | 1,655.00 | 1,693.00 | 1,693.00 | 1.07% | 3,700 |
| Aug 5, 2026 | 1,650.00 | 1,676.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.52% | 5,600 |
| Aug 4, 2026 | 1,650.00 | 1,652.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 5,000 |
| Aug 3, 2026 | 1,633.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 1.66% | 1,100 |
| Jul 31, 2026 | 1,634.00 | 1,649.00 | 1,623.00 | 1,623.00 | 1,623.00 | -1.46% | 1,200 |
| Jul 30, 2026 | 1,626.00 | 1,650.00 | 1,615.00 | 1,647.00 | 1,647.00 | -0.06% | 2,200 |
| Jul 29, 2026 | 1,637.00 | 1,648.00 | 1,623.00 | 1,648.00 | 1,648.00 | -0.12% | 1,100 |
| Jul 28, 2026 | 1,630.00 | 1,660.00 | 1,602.00 | 1,650.00 | 1,650.00 | 1.16% | 9,100 |
| Jul 27, 2026 | 1,665.00 | 1,665.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.67% | 3,100 |
| Jul 24, 2026 | 1,618.00 | 1,649.00 | 1,610.00 | 1,642.00 | 1,642.00 | 1.48% | 6,400 |
| Jul 23, 2026 | 1,612.00 | 1,648.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.19% | 2,900 |
| Jul 22, 2026 | 1,628.00 | 1,630.00 | 1,613.00 | 1,615.00 | 1,615.00 | -1.22% | 3,000 |
| Jul 21, 2026 | 1,628.00 | 1,635.00 | 1,621.00 | 1,635.00 | 1,635.00 | - | 2,700 |
| Jul 17, 2026 | 1,625.00 | 1,648.00 | 1,616.00 | 1,635.00 | 1,635.00 | 0.31% | 3,300 |
| Jul 16, 2026 | 1,620.00 | 1,648.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.62% | 7,600 |
| Jul 15, 2026 | 1,612.00 | 1,622.00 | 1,608.00 | 1,620.00 | 1,620.00 | 0.56% | 5,200 |
| Jul 14, 2026 | 1,618.00 | 1,619.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.49% | 1,000 |
| Jul 13, 2026 | 1,605.00 | 1,626.00 | 1,605.00 | 1,619.00 | 1,619.00 | 0.62% | 8,100 |
| Jul 10, 2026 | 1,608.00 | 1,628.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.50% | 4,600 |
| Jul 9, 2026 | 1,601.00 | 1,617.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.12% | 6,400 |
| Jul 8, 2026 | 1,602.00 | 1,606.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.25% | 11,500 |
| Jul 7, 2026 | 1,617.00 | 1,617.00 | 1,595.00 | 1,607.00 | 1,607.00 | -0.80% | 18,900 |
| Jul 6, 2026 | 1,620.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.37% | 5,700 |
| Jul 3, 2026 | 1,633.00 | 1,633.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.16% | 7,500 |
| Jul 2, 2026 | 1,641.00 | 1,641.00 | 1,611.00 | 1,633.00 | 1,633.00 | -0.06% | 2,900 |
| Jul 1, 2026 | 1,646.00 | 1,646.00 | 1,602.00 | 1,634.00 | 1,634.00 | 0.68% | 4,500 |
| Jun 30, 2026 | 1,654.00 | 1,654.00 | 1,613.00 | 1,623.00 | 1,623.00 | -0.49% | 6,900 |
| Jun 29, 2026 | 1,602.00 | 1,648.00 | 1,602.00 | 1,631.00 | 1,631.00 | 0.25% | 10,400 |
| Jun 26, 2026 | 1,666.00 | 1,702.00 | 1,635.00 | 1,688.00 | 1,627.00 | 2.30% | 9,400 |