Cox Co., Ltd. (TYO:9876)
Japan · Delayed Price · Currency is JPY 218.00
+3.00 (1.40%)
Jun 3, 2026, 11:12 AM JST
Cox Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 19,600 |
| Jun 1, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.47% | 24,200 |
| May 29, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.47% | 24,800 |
| May 28, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.47% | 10,300 |
| May 27, 2026 | 218.00 | 219.00 | 214.00 | 214.00 | 214.00 | -0.47% | 28,800 |
| May 26, 2026 | 218.00 | 218.00 | 210.00 | 215.00 | 215.00 | - | 51,800 |
| May 25, 2026 | 221.00 | 221.00 | 214.00 | 215.00 | 215.00 | -4.02% | 65,300 |
| May 22, 2026 | 221.00 | 224.00 | 215.00 | 224.00 | 224.00 | 2.28% | 37,500 |
| May 21, 2026 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1.39% | 26,500 |
| May 20, 2026 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | -1.37% | 27,200 |
| May 19, 2026 | 217.00 | 221.00 | 215.00 | 219.00 | 219.00 | 0.92% | 43,200 |
| May 18, 2026 | 225.00 | 225.00 | 216.00 | 217.00 | 217.00 | -2.69% | 88,200 |
| May 15, 2026 | 232.00 | 232.00 | 223.00 | 223.00 | 223.00 | -3.88% | 93,100 |
| May 14, 2026 | 234.00 | 236.00 | 231.00 | 232.00 | 232.00 | -0.43% | 15,000 |
| May 13, 2026 | 237.00 | 237.00 | 231.00 | 233.00 | 233.00 | -1.27% | 18,300 |
| May 12, 2026 | 236.00 | 238.00 | 235.00 | 236.00 | 236.00 | - | 6,300 |
| May 11, 2026 | 235.00 | 238.00 | 235.00 | 236.00 | 236.00 | 0.85% | 13,000 |
| May 8, 2026 | 235.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.43% | 7,300 |
| May 7, 2026 | 233.00 | 237.00 | 231.00 | 235.00 | 235.00 | 2.62% | 19,900 |
| May 1, 2026 | 233.00 | 234.00 | 228.00 | 229.00 | 229.00 | - | 40,500 |
| Apr 30, 2026 | 237.00 | 237.00 | 227.00 | 229.00 | 229.00 | -3.78% | 116,100 |
| Apr 28, 2026 | 243.00 | 245.00 | 235.00 | 238.00 | 238.00 | -3.25% | 107,800 |
| Apr 27, 2026 | 242.00 | 254.00 | 241.00 | 246.00 | 246.00 | 1.65% | 132,300 |
| Apr 24, 2026 | 244.00 | 245.00 | 240.00 | 242.00 | 242.00 | -0.82% | 60,200 |
| Apr 23, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -1.21% | 19,000 |
| Apr 22, 2026 | 248.00 | 249.00 | 244.00 | 247.00 | 247.00 | -1.59% | 44,600 |
| Apr 21, 2026 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 20,600 |
| Apr 20, 2026 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.40% | 10,800 |
| Apr 17, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | -0.40% | 9,500 |
| Apr 16, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 10,600 |
| Apr 15, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.40% | 20,200 |
| Apr 14, 2026 | 251.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.20% | 24,600 |
| Apr 13, 2026 | 250.00 | 251.00 | 246.00 | 251.00 | 251.00 | - | 28,800 |
| Apr 10, 2026 | 256.00 | 258.00 | 247.00 | 251.00 | 251.00 | -3.09% | 228,900 |
| Apr 9, 2026 | 269.00 | 289.00 | 250.00 | 259.00 | 259.00 | -2.26% | 619,500 |
| Apr 8, 2026 | 260.00 | 268.00 | 259.00 | 265.00 | 265.00 | 2.32% | 35,400 |
| Apr 7, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | - | 16,100 |
| Apr 6, 2026 | 258.00 | 264.00 | 257.00 | 259.00 | 259.00 | 0.39% | 16,400 |
| Apr 3, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -0.39% | 12,700 |
| Apr 2, 2026 | 269.00 | 269.00 | 257.00 | 259.00 | 259.00 | -2.63% | 47,000 |
| Apr 1, 2026 | 270.00 | 272.00 | 263.00 | 266.00 | 266.00 | 1.14% | 67,400 |
| Mar 31, 2026 | 265.00 | 268.00 | 258.00 | 263.00 | 263.00 | -0.75% | 36,300 |
| Mar 30, 2026 | 254.00 | 265.00 | 252.00 | 265.00 | 265.00 | 3.52% | 36,100 |
| Mar 27, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 11,500 |
| Mar 26, 2026 | 254.00 | 260.00 | 249.00 | 258.00 | 258.00 | 1.98% | 33,600 |
| Mar 25, 2026 | 249.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 19,100 |
| Mar 24, 2026 | 249.00 | 252.00 | 247.00 | 249.00 | 249.00 | 0.81% | 6,400 |
| Mar 23, 2026 | 244.00 | 250.00 | 242.00 | 247.00 | 247.00 | -1.98% | 26,500 |
| Mar 19, 2026 | 253.00 | 254.00 | 244.00 | 252.00 | 252.00 | -0.79% | 73,700 |
| Mar 18, 2026 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | - | 13,700 |