Cox Co., Ltd. (TYO:9876)
Japan · Delayed Price · Currency is JPY 223.00
-2.00 (-0.89%)
Jun 23, 2026, 3:30 PM JST
Cox Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | - | -0.44% | 11,100 |
| 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 |
| 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 |