Cox Co., Ltd. (TYO:9876)
Japan · Delayed Price · Currency is JPY 224.00
-2.00 (-0.88%)
Aug 6, 2026, 12:33 PM JST
Cox Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 4,200 |
| Aug 4, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 5,500 |
| Aug 3, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 4,900 |
| Jul 31, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 1.35% | 11,300 |
| Jul 30, 2026 | 232.00 | 232.00 | 222.00 | 223.00 | 223.00 | -3.88% | 47,500 |
| Jul 29, 2026 | 231.00 | 232.00 | 221.00 | 232.00 | 232.00 | 0.43% | 50,500 |
| Jul 28, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | -0.86% | 12,100 |
| Jul 27, 2026 | 233.00 | 235.00 | 229.00 | 233.00 | 233.00 | -0.43% | 17,700 |
| Jul 24, 2026 | 229.00 | 237.00 | 228.00 | 234.00 | 234.00 | 2.18% | 12,800 |
| Jul 23, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 11,000 |
| Jul 22, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 226.00 | - | 22,500 |
| Jul 21, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 5,600 |
| Jul 17, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 8,500 |
| Jul 16, 2026 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | - | 8,400 |
| Jul 15, 2026 | 225.00 | 230.00 | 224.00 | 229.00 | 229.00 | 0.44% | 17,800 |
| Jul 14, 2026 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.33% | 48,400 |
| Jul 13, 2026 | 226.00 | 229.00 | 223.00 | 225.00 | 225.00 | -4.66% | 61,000 |
| Jul 10, 2026 | 235.00 | 247.00 | 233.00 | 236.00 | 236.00 | 1.29% | 37,500 |
| Jul 9, 2026 | 240.00 | 245.00 | 233.00 | 233.00 | 233.00 | -1.27% | 36,100 |
| Jul 8, 2026 | 239.00 | 244.00 | 235.00 | 236.00 | 236.00 | -1.26% | 19,100 |
| Jul 7, 2026 | 232.00 | 243.00 | 230.00 | 239.00 | 239.00 | 0.42% | 81,800 |
| Jul 6, 2026 | 233.00 | 248.00 | 232.00 | 238.00 | 238.00 | 3.48% | 120,700 |
| Jul 3, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.32% | 15,100 |
| Jul 2, 2026 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | - | 21,000 |
| Jul 1, 2026 | 232.00 | 235.00 | 219.00 | 227.00 | 227.00 | -1.30% | 86,400 |
| Jun 30, 2026 | 231.00 | 231.00 | 226.00 | 230.00 | 230.00 | 0.88% | 15,200 |
| Jun 29, 2026 | 233.00 | 233.00 | 226.00 | 228.00 | 228.00 | -0.87% | 12,800 |
| Jun 26, 2026 | 231.00 | 240.00 | 226.00 | 230.00 | 230.00 | 4.07% | 117,800 |
| Jun 25, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.45% | 4,300 |
| Jun 24, 2026 | 223.00 | 225.00 | 221.00 | 222.00 | 222.00 | -0.45% | 20,400 |
| Jun 23, 2026 | 228.00 | 228.00 | 222.00 | 223.00 | 223.00 | -0.89% | 15,700 |
| Jun 22, 2026 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 9,000 |
| Jun 19, 2026 | 224.00 | 226.00 | 220.00 | 225.00 | 225.00 | 0.45% | 11,900 |
| Jun 18, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1.36% | 22,400 |
| Jun 17, 2026 | 218.00 | 223.00 | 217.00 | 221.00 | 221.00 | 1.38% | 8,900 |
| Jun 16, 2026 | 222.00 | 222.00 | 217.00 | 218.00 | 218.00 | -1.80% | 14,700 |
| Jun 15, 2026 | 218.00 | 222.00 | 217.00 | 222.00 | 222.00 | 2.30% | 16,900 |
| Jun 12, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 6,300 |
| Jun 11, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -3.17% | 72,200 |
| Jun 10, 2026 | 223.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.90% | 11,000 |
| Jun 9, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 0.45% | 9,500 |
| Jun 8, 2026 | 226.00 | 229.00 | 217.00 | 222.00 | 222.00 | -1.77% | 39,100 |
| Jun 5, 2026 | 226.00 | 233.00 | 223.00 | 226.00 | 226.00 | -1.74% | 27,900 |
| Jun 4, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 5.02% | 52,200 |
| Jun 3, 2026 | 216.00 | 221.00 | 216.00 | 219.00 | 219.00 | 1.86% | 32,700 |
| 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 |