Cocorport, Inc. (TYO:9346)
Japan · Delayed Price · Currency is JPY 1,887.00
+7.00 (0.37%)
Sep 28, 2026, 1:59 PM JST
Cocorport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,873.00 | 1,873.00 | 1,870.00 | 1,870.00 | - | -0.53% | 2,300 |
| 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% | 3,300 |
| 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% | 2,600 |
| 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 |
| 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 |