Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,832.00
-23.00 (-1.24%)
Nov 6, 2026, 3:30 PM JST
Cocorport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,830.00 | 1,832.00 | 1,784.00 | 1,832.00 | 1,832.00 | -1.24% | 2,900 |
| Nov 5, 2026 | 1,856.00 | 1,869.00 | 1,829.00 | 1,855.00 | 1,855.00 | 1.48% | 1,300 |
| Nov 4, 2026 | 1,826.00 | 1,829.00 | 1,810.00 | 1,828.00 | 1,828.00 | -1.08% | 800 |
| Nov 2, 2026 | 1,821.00 | 1,862.00 | 1,821.00 | 1,848.00 | 1,848.00 | 2.04% | 1,300 |
| Oct 30, 2026 | 1,820.00 | 1,869.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.63% | 2,600 |
| Oct 29, 2026 | 1,859.00 | 1,859.00 | 1,808.00 | 1,841.00 | 1,841.00 | -1.13% | 1,700 |
| Oct 28, 2026 | 1,862.00 | 1,862.00 | 1,821.00 | 1,862.00 | 1,862.00 | 0.05% | 2,600 |
| Oct 27, 2026 | 1,894.00 | 1,894.00 | 1,826.00 | 1,861.00 | 1,861.00 | -0.48% | 4,000 |
| Oct 26, 2026 | 1,857.00 | 1,924.00 | 1,827.00 | 1,870.00 | 1,870.00 | 4.82% | 11,800 |
| Oct 23, 2026 | 1,770.00 | 1,851.00 | 1,769.00 | 1,784.00 | 1,784.00 | 0.22% | 5,400 |
| Oct 22, 2026 | 1,790.00 | 1,804.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.87% | 4,000 |
| Oct 21, 2026 | 1,830.00 | 1,830.00 | 1,781.00 | 1,814.00 | 1,814.00 | 0.61% | 2,300 |
| Oct 20, 2026 | 1,855.00 | 1,855.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.80% | 3,500 |
| Oct 19, 2026 | 1,832.00 | 1,855.00 | 1,832.00 | 1,855.00 | 1,855.00 | 2.15% | 1,700 |
| Oct 16, 2026 | 1,850.00 | 1,850.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.33% | 1,000 |
| Oct 15, 2026 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.06% | 5,000 |
| Oct 14, 2026 | 1,829.00 | 1,850.00 | 1,829.00 | 1,848.00 | 1,848.00 | 1.15% | 1,000 |
| Oct 13, 2026 | 1,821.00 | 1,840.00 | 1,820.00 | 1,827.00 | 1,827.00 | 0.16% | 2,700 |
| Oct 9, 2026 | 1,831.00 | 1,854.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.33% | 2,400 |
| Oct 8, 2026 | 1,830.00 | 1,844.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 900 |
| Oct 7, 2026 | 1,830.00 | 1,831.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 1,000 |
| Oct 6, 2026 | 1,845.00 | 1,845.00 | 1,829.00 | 1,830.00 | 1,830.00 | - | 1,200 |
| Oct 5, 2026 | 1,823.00 | 1,841.00 | 1,823.00 | 1,830.00 | 1,830.00 | 0.38% | 900 |
| Oct 2, 2026 | 1,842.00 | 1,852.00 | 1,823.00 | 1,823.00 | 1,823.00 | -2.30% | 4,300 |
| Oct 1, 2026 | 1,863.00 | 1,887.00 | 1,863.00 | 1,866.00 | 1,866.00 | -0.96% | 1,800 |
| Sep 30, 2026 | 1,868.00 | 1,884.00 | 1,861.00 | 1,884.00 | 1,884.00 | 0.27% | 1,100 |
| Sep 29, 2026 | 1,859.00 | 1,899.00 | 1,859.00 | 1,879.00 | 1,879.00 | 0.75% | 1,900 |
| Sep 28, 2026 | 1,873.00 | 1,887.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.80% | 3,700 |
| Sep 25, 2026 | 1,880.00 | 1,898.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 3,000 |
| Sep 24, 2026 | 1,900.00 | 1,900.00 | 1,874.00 | 1,880.00 | 1,880.00 | 0.59% | 3,500 |
| Sep 18, 2026 | 1,841.00 | 1,869.00 | 1,841.00 | 1,869.00 | 1,869.00 | 1.08% | 1,800 |
| Sep 17, 2026 | 1,846.00 | 1,849.00 | 1,818.00 | 1,849.00 | 1,849.00 | 0.49% | 2,900 |
| Sep 16, 2026 | 1,828.00 | 1,840.00 | 1,821.00 | 1,840.00 | 1,840.00 | 0.55% | 2,300 |
| Sep 15, 2026 | 1,826.00 | 1,848.00 | 1,818.00 | 1,830.00 | 1,830.00 | -0.97% | 2,300 |
| Sep 14, 2026 | 1,840.00 | 1,849.00 | 1,830.00 | 1,848.00 | 1,848.00 | 1.54% | 1,300 |
| Sep 11, 2026 | 1,817.00 | 1,888.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.67% | 9,700 |
| Sep 10, 2026 | 1,860.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.54% | 4,000 |
| Sep 9, 2026 | 1,881.00 | 1,881.00 | 1,878.00 | 1,880.00 | 1,880.00 | -1.05% | 1,900 |
| Sep 8, 2026 | 1,903.00 | 1,904.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 5,800 |
| 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 |