Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,648.00
-2.00 (-0.12%)
Jul 29, 2026, 3:30 PM JST
Cocorport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,653.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,590.37 | -0.96% | 7,000 |
| Jun 24, 2026 | 1,670.00 | 1,683.00 | 1,661.00 | 1,666.00 | 1,605.80 | -0.24% | 5,000 |
| Jun 23, 2026 | 1,652.00 | 1,696.00 | 1,652.00 | 1,670.00 | 1,609.65 | 0.78% | 9,400 |
| Jun 22, 2026 | 1,655.00 | 1,669.00 | 1,651.00 | 1,657.00 | 1,597.12 | 0.30% | 5,300 |
| Jun 19, 2026 | 1,666.00 | 1,666.00 | 1,651.00 | 1,652.00 | 1,592.30 | -0.12% | 2,600 |
| Jun 18, 2026 | 1,669.00 | 1,669.00 | 1,653.00 | 1,654.00 | 1,594.23 | -0.90% | 1,400 |
| Jun 17, 2026 | 1,668.00 | 1,671.00 | 1,658.00 | 1,669.00 | 1,608.69 | 0.54% | 2,600 |
| Jun 16, 2026 | 1,668.00 | 1,669.00 | 1,657.00 | 1,660.00 | 1,600.01 | -0.18% | 1,200 |
| Jun 15, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,663.00 | 1,602.90 | 0.48% | 4,000 |
| Jun 12, 2026 | 1,659.00 | 1,669.00 | 1,655.00 | 1,655.00 | 1,595.19 | -0.18% | 3,800 |
| Jun 11, 2026 | 1,654.00 | 1,670.00 | 1,654.00 | 1,658.00 | 1,598.08 | -0.12% | 1,800 |
| Jun 10, 2026 | 1,652.00 | 1,666.00 | 1,652.00 | 1,660.00 | 1,600.01 | 0.55% | 4,800 |
| Jun 9, 2026 | 1,658.00 | 1,674.00 | 1,651.00 | 1,651.00 | 1,591.34 | -0.42% | 11,900 |
| Jun 8, 2026 | 1,652.00 | 1,663.00 | 1,652.00 | 1,658.00 | 1,598.08 | -0.66% | 5,500 |
| Jun 5, 2026 | 1,653.00 | 1,670.00 | 1,653.00 | 1,669.00 | 1,608.69 | 0.85% | 2,300 |
| Jun 4, 2026 | 1,663.00 | 1,680.00 | 1,651.00 | 1,655.00 | 1,595.19 | -1.25% | 1,400 |
| Jun 3, 2026 | 1,654.00 | 1,678.00 | 1,645.00 | 1,676.00 | 1,615.43 | 0.42% | 7,900 |
| Jun 2, 2026 | 1,657.00 | 1,670.00 | 1,652.00 | 1,669.00 | 1,608.69 | 0.48% | 4,600 |
| Jun 1, 2026 | 1,666.00 | 1,679.00 | 1,660.00 | 1,661.00 | 1,600.98 | -0.84% | 3,900 |
| May 29, 2026 | 1,660.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,614.47 | 0.84% | 8,900 |
| May 28, 2026 | 1,664.00 | 1,669.00 | 1,653.00 | 1,661.00 | 1,600.98 | -0.30% | 2,600 |
| May 27, 2026 | 1,666.00 | 1,666.00 | 1,660.00 | 1,666.00 | 1,605.80 | -0.36% | 2,300 |
| May 26, 2026 | 1,678.00 | 1,679.00 | 1,665.00 | 1,672.00 | 1,611.58 | 0.12% | 2,200 |
| May 25, 2026 | 1,670.00 | 1,683.00 | 1,665.00 | 1,670.00 | 1,609.65 | 0.12% | 3,200 |
| May 22, 2026 | 1,659.00 | 1,669.00 | 1,654.00 | 1,668.00 | 1,607.72 | 0.85% | 3,400 |
| May 21, 2026 | 1,657.00 | 1,660.00 | 1,652.00 | 1,654.00 | 1,594.23 | -0.18% | 2,100 |
| May 20, 2026 | 1,661.00 | 1,670.00 | 1,654.00 | 1,657.00 | 1,597.12 | -0.24% | 5,000 |
| May 19, 2026 | 1,673.00 | 1,680.00 | 1,650.00 | 1,661.00 | 1,600.98 | -0.42% | 11,200 |