Cox Co., Ltd. (TYO:9876)
Japan · Delayed Price · Currency is JPY 237.00
-4.00 (-1.66%)
Sep 9, 2025, 1:15 PM JST
Cox Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.84% | 54,100 |
| Sep 5, 2025 | 241.00 | 246.00 | 239.00 | 239.00 | 239.00 | 0.42% | 93,100 |
| Sep 4, 2025 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 3.48% | 79,900 |
| Sep 3, 2025 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 20,200 |
| Sep 2, 2025 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | - | 24,000 |
| Sep 1, 2025 | 229.00 | 231.00 | 225.00 | 230.00 | 230.00 | - | 61,500 |
| Aug 29, 2025 | 222.00 | 230.00 | 221.00 | 230.00 | 230.00 | 4.07% | 67,900 |
| Aug 28, 2025 | 218.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.45% | 20,400 |
| Aug 27, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 22,100 |
| Aug 26, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.45% | 13,500 |
| Aug 25, 2025 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 26,800 |
| Aug 22, 2025 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | -0.45% | 31,600 |
| Aug 21, 2025 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.45% | 12,000 |
| Aug 20, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 17,300 |
| Aug 19, 2025 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 15,000 |
| Aug 18, 2025 | 219.00 | 221.00 | 216.00 | 219.00 | 219.00 | 0.46% | 24,400 |
| Aug 15, 2025 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 22,500 |
| Aug 14, 2025 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | 0.93% | 33,100 |
| Aug 13, 2025 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 32,900 |
| Aug 12, 2025 | 211.00 | 216.00 | 211.00 | 216.00 | 216.00 | 0.93% | 63,500 |
| Aug 8, 2025 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | - | 21,500 |
| Aug 7, 2025 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 20,100 |
| Aug 6, 2025 | 214.00 | 214.00 | 209.00 | 214.00 | 214.00 | 0.47% | 21,600 |
| Aug 5, 2025 | 214.00 | 217.00 | 213.00 | 213.00 | 213.00 | - | 43,100 |
| Aug 4, 2025 | 211.00 | 213.00 | 209.00 | 213.00 | 213.00 | 0.47% | 58,700 |
| Aug 1, 2025 | 210.00 | 212.00 | 209.00 | 212.00 | 212.00 | 0.95% | 33,500 |
| Jul 31, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 27,000 |
| Jul 30, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 34,800 |
| Jul 29, 2025 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.48% | 24,700 |
| Jul 28, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 24,000 |
| Jul 25, 2025 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0.48% | 13,500 |
| Jul 24, 2025 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 21,500 |
| Jul 23, 2025 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.98% | 18,900 |
| Jul 22, 2025 | 206.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.49% | 30,800 |
| Jul 18, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 64,800 |
| Jul 17, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 35,600 |
| Jul 16, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 34,500 |
| Jul 15, 2025 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 46,400 |
| Jul 14, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 36,900 |
| Jul 11, 2025 | 207.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 75,000 |
| Jul 10, 2025 | 215.00 | 217.00 | 209.00 | 209.00 | 209.00 | -2.34% | 95,500 |
| Jul 9, 2025 | 210.00 | 215.00 | 208.00 | 214.00 | 214.00 | 2.88% | 51,300 |
| Jul 8, 2025 | 215.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 143,200 |
| Jul 7, 2025 | 212.00 | 217.00 | 211.00 | 216.00 | 216.00 | 2.86% | 59,800 |
| Jul 4, 2025 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1.94% | 52,400 |
| Jul 3, 2025 | 211.00 | 211.00 | 204.00 | 206.00 | 206.00 | -2.37% | 81,000 |
| Jul 2, 2025 | 207.00 | 212.00 | 207.00 | 211.00 | 211.00 | 1.93% | 38,400 |
| Jul 1, 2025 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 17,000 |
| Jun 30, 2025 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 24,600 |
| Jun 27, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 14,900 |