Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,666.00
-6.00 (-0.36%)
May 27, 2026, 3:30 PM JST
Cocorport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,678.00 | 1,679.00 | 1,665.00 | 1,672.00 | 1,672.00 | 0.12% | 2,200 |
| May 25, 2026 | 1,670.00 | 1,683.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.12% | 3,200 |
| May 22, 2026 | 1,659.00 | 1,669.00 | 1,654.00 | 1,668.00 | 1,668.00 | 0.85% | 3,400 |
| May 21, 2026 | 1,657.00 | 1,660.00 | 1,652.00 | 1,654.00 | 1,654.00 | -0.18% | 2,100 |
| May 20, 2026 | 1,661.00 | 1,670.00 | 1,654.00 | 1,657.00 | 1,657.00 | -0.24% | 5,000 |
| May 19, 2026 | 1,673.00 | 1,680.00 | 1,650.00 | 1,661.00 | 1,661.00 | -0.42% | 11,200 |
| May 18, 2026 | 1,640.00 | 1,670.00 | 1,638.00 | 1,668.00 | 1,668.00 | 1.71% | 14,300 |
| May 15, 2026 | 1,634.00 | 1,652.00 | 1,634.00 | 1,640.00 | 1,640.00 | 0.37% | 5,700 |
| May 14, 2026 | 1,651.00 | 1,651.00 | 1,633.00 | 1,634.00 | 1,634.00 | -1.03% | 4,600 |
| May 13, 2026 | 1,644.00 | 1,651.00 | 1,637.00 | 1,651.00 | 1,651.00 | 0.43% | 8,400 |
| May 12, 2026 | 1,647.00 | 1,647.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.30% | 7,100 |
| May 11, 2026 | 1,641.00 | 1,651.00 | 1,640.00 | 1,649.00 | 1,649.00 | 0.30% | 7,200 |
| May 8, 2026 | 1,649.00 | 1,650.00 | 1,642.00 | 1,644.00 | 1,644.00 | -0.30% | 2,000 |
| May 7, 2026 | 1,645.00 | 1,658.00 | 1,641.00 | 1,649.00 | 1,649.00 | - | 6,700 |
| May 1, 2026 | 1,639.00 | 1,650.00 | 1,634.00 | 1,649.00 | 1,649.00 | 0.61% | 3,200 |
| Apr 30, 2026 | 1,667.00 | 1,667.00 | 1,636.00 | 1,639.00 | 1,639.00 | -1.80% | 4,000 |
| Apr 28, 2026 | 1,657.00 | 1,682.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.06% | 11,000 |
| Apr 27, 2026 | 1,670.00 | 1,680.00 | 1,658.00 | 1,668.00 | 1,668.00 | -0.06% | 6,900 |
| Apr 24, 2026 | 1,665.00 | 1,680.00 | 1,665.00 | 1,669.00 | 1,669.00 | -0.06% | 8,600 |
| Apr 23, 2026 | 1,672.00 | 1,672.00 | 1,657.00 | 1,670.00 | 1,670.00 | -0.48% | 8,000 |
| Apr 22, 2026 | 1,668.00 | 1,678.00 | 1,659.00 | 1,678.00 | 1,678.00 | 0.60% | 9,300 |
| Apr 21, 2026 | 1,666.00 | 1,669.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.18% | 3,000 |
| Apr 20, 2026 | 1,666.00 | 1,669.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.67% | 2,400 |
| Apr 17, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.30% | 800 |
| Apr 16, 2026 | 1,667.00 | 1,667.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.24% | 7,600 |
| Apr 15, 2026 | 1,653.00 | 1,666.00 | 1,652.00 | 1,655.00 | 1,655.00 | -0.96% | 2,100 |
| Apr 14, 2026 | 1,673.00 | 1,673.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.78% | 3,600 |
| Apr 13, 2026 | 1,656.00 | 1,659.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.42% | 7,400 |
| Apr 10, 2026 | 1,655.00 | 1,655.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.06% | 4,200 |
| Apr 9, 2026 | 1,650.00 | 1,656.00 | 1,634.00 | 1,650.00 | 1,650.00 | - | 4,000 |
| Apr 8, 2026 | 1,655.00 | 1,669.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 900 |
| Apr 7, 2026 | 1,672.00 | 1,674.00 | 1,633.00 | 1,650.00 | 1,650.00 | -0.30% | 2,200 |
| Apr 6, 2026 | 1,663.00 | 1,669.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.48% | 1,200 |
| Apr 3, 2026 | 1,659.00 | 1,672.00 | 1,659.00 | 1,663.00 | 1,663.00 | 2.40% | 3,100 |
| Apr 2, 2026 | 1,654.00 | 1,654.00 | 1,623.00 | 1,624.00 | 1,624.00 | -1.04% | 1,400 |
| Apr 1, 2026 | 1,652.00 | 1,659.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.42% | 600 |
| Mar 31, 2026 | 1,642.00 | 1,650.00 | 1,626.00 | 1,648.00 | 1,648.00 | 1.79% | 2,100 |
| Mar 30, 2026 | 1,621.00 | 1,639.00 | 1,617.00 | 1,619.00 | 1,619.00 | -1.82% | 1,100 |
| Mar 27, 2026 | 1,659.00 | 1,667.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.61% | 900 |
| Mar 26, 2026 | 1,663.00 | 1,663.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.06% | 2,500 |
| Mar 25, 2026 | 1,639.00 | 1,640.00 | 1,623.00 | 1,638.00 | 1,638.00 | 1.36% | 3,600 |
| Mar 24, 2026 | 1,633.00 | 1,649.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.92% | 4,700 |
| Mar 23, 2026 | 1,600.00 | 1,633.00 | 1,600.00 | 1,631.00 | 1,631.00 | 0.18% | 6,600 |
| Mar 19, 2026 | 1,613.00 | 1,644.00 | 1,613.00 | 1,628.00 | 1,628.00 | -0.55% | 2,300 |
| Mar 18, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.37% | 1,900 |
| Mar 17, 2026 | 1,641.00 | 1,643.00 | 1,623.00 | 1,643.00 | 1,643.00 | 0.67% | 2,600 |
| Mar 16, 2026 | 1,635.00 | 1,645.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.18% | 2,500 |
| Mar 13, 2026 | 1,643.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.37% | 8,600 |
| Mar 12, 2026 | 1,644.00 | 1,647.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.36% | 5,300 |
| Mar 11, 2026 | 1,645.00 | 1,654.00 | 1,636.00 | 1,647.00 | 1,647.00 | 0.43% | 4,100 |