Cox Co., Ltd. (TYO:9876)
Japan · Delayed Price · Currency is JPY 217.00
+1.00 (0.46%)
Sep 17, 2026, 9:00 AM JST
Cox Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 10,300 |
| Sep 15, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 0.93% | 23,900 |
| Sep 14, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 17,800 |
| Sep 11, 2026 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | -1.83% | 50,700 |
| Sep 10, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 19,200 |
| Sep 9, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 31,300 |
| Sep 8, 2026 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | 0.45% | 17,700 |
| Sep 7, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 18,800 |
| Sep 4, 2026 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | - | 14,800 |
| Sep 3, 2026 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | - | 14,400 |
| Sep 2, 2026 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | - | 10,600 |
| Sep 1, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | - | 15,500 |
| Aug 31, 2026 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 18,200 |
| Aug 28, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | -0.45% | 13,200 |
| Aug 27, 2026 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 16,400 |
| Aug 26, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.45% | 12,600 |
| Aug 25, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 0.46% | 7,000 |
| Aug 24, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 28,800 |
| Aug 21, 2026 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.45% | 22,000 |
| Aug 20, 2026 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 8,200 |
| Aug 19, 2026 | 219.00 | 224.00 | 219.00 | 219.00 | 219.00 | - | 14,400 |
| Aug 18, 2026 | 219.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 5,800 |
| Aug 17, 2026 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.38% | 9,600 |
| Aug 14, 2026 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 14,500 |
| Aug 13, 2026 | 222.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.90% | 11,100 |
| Aug 12, 2026 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 25,900 |
| Aug 10, 2026 | 222.00 | 224.00 | 213.00 | 218.00 | 218.00 | -2.24% | 69,900 |
| Aug 7, 2026 | 226.00 | 226.00 | 220.00 | 223.00 | 223.00 | -0.45% | 28,800 |
| Aug 6, 2026 | 224.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.88% | 21,500 |
| 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 |