COVER Corporation 5253
TSE · Japan · Verbraucherdienstleistungen
¥1.500,00-16,00 (-1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.503,00 | -0,86 % | ¥1.502,00 | ¥1.510,00 | ¥1.481,00 | 604,90K |
| 2026-10-01 | ¥1.516,00 | -0,66 % | ¥1.526,00 | ¥1.538,00 | ¥1.506,00 | 899,50K |
| 2026-09-30 | ¥1.526,00 | +1,40 % | ¥1.500,00 | ¥1.527,00 | ¥1.490,00 | 1,56M |
| 2026-09-29 | ¥1.505,00 | -0,33 % | ¥1.513,00 | ¥1.526,00 | ¥1.481,00 | 1,89M |
| 2026-09-28 | ¥1.510,00 | +2,03 % | ¥1.481,00 | ¥1.522,00 | ¥1.470,00 | 2,51M |
| 2026-09-25 | ¥1.480,00 | -8,36 % | ¥1.580,00 | ¥1.583,00 | ¥1.448,00 | 7,48M |
| 2026-09-24 | ¥1.615,00 | +0,75 % | ¥1.603,00 | ¥1.634,00 | ¥1.584,00 | 609,00K |
| 2026-09-18 | ¥1.603,00 | -2,97 % | ¥1.649,00 | ¥1.651,00 | ¥1.601,00 | 955,80K |
| 2026-09-17 | ¥1.652,00 | +2,80 % | ¥1.623,00 | ¥1.674,00 | ¥1.615,00 | 939,60K |
| 2026-09-16 | ¥1.607,00 | -1,65 % | ¥1.629,00 | ¥1.634,00 | ¥1.587,00 | 936,90K |
| 2026-09-15 | ¥1.634,00 | -1,68 % | ¥1.651,00 | ¥1.664,00 | ¥1.607,00 | 847,60K |
| 2026-09-14 | ¥1.662,00 | +3,88 % | ¥1.594,00 | ¥1.670,00 | ¥1.589,00 | 791,70K |
| 2026-09-11 | ¥1.600,00 | -2,50 % | ¥1.606,00 | ¥1.626,00 | ¥1.590,00 | 964,50K |
| 2026-09-10 | ¥1.641,00 | +2,50 % | ¥1.616,00 | ¥1.673,00 | ¥1.602,00 | 1,54M |
| 2026-09-09 | ¥1.601,00 | -3,96 % | ¥1.650,00 | ¥1.661,00 | ¥1.592,00 | 1,09M |
| 2026-09-08 | ¥1.667,00 | -2,74 % | ¥1.754,00 | ¥1.754,00 | ¥1.636,00 | 2,16M |
| 2026-09-07 | ¥1.714,00 | +3,63 % | ¥1.645,00 | ¥1.723,00 | ¥1.635,00 | 1,40M |
| 2026-09-04 | ¥1.654,00 | +1,66 % | ¥1.626,00 | ¥1.654,00 | ¥1.606,00 | 960,40K |
| 2026-09-03 | ¥1.627,00 | +1,69 % | ¥1.620,00 | ¥1.654,00 | ¥1.606,00 | 1,15M |
| 2026-09-02 | ¥1.600,00 | -0,93 % | ¥1.591,00 | ¥1.626,00 | ¥1.579,00 | 991,10K |
| 2026-09-01 | ¥1.615,00 | -3,70 % | ¥1.656,00 | ¥1.685,00 | ¥1.603,00 | 1,25M |
| 2026-08-31 | ¥1.677,00 | -3,06 % | ¥1.701,00 | ¥1.712,00 | ¥1.669,00 | 1,09M |
| 2026-08-28 | ¥1.730,00 | +2,85 % | ¥1.699,00 | ¥1.763,00 | ¥1.691,00 | 1,72M |
| 2026-08-27 | ¥1.682,00 | -1,23 % | ¥1.689,00 | ¥1.699,00 | ¥1.645,00 | 1,53M |
| 2026-08-26 | ¥1.703,00 | +5,06 % | ¥1.603,00 | ¥1.725,00 | ¥1.599,00 | 2,32M |
| 2026-08-25 | ¥1.621,00 | +0,50 % | ¥1.613,00 | ¥1.642,00 | ¥1.601,00 | 1,25M |
| 2026-08-24 | ¥1.613,00 | +7,46 % | ¥1.538,00 | ¥1.618,00 | ¥1.538,00 | 2,17M |
| 2026-08-21 | ¥1.501,00 | -2,53 % | ¥1.525,00 | ¥1.537,00 | ¥1.490,00 | 662,20K |
| 2026-08-20 | ¥1.540,00 | +3,01 % | ¥1.507,00 | ¥1.549,00 | ¥1.503,00 | 827,40K |
| 2026-08-19 | ¥1.495,00 | -2,92 % | ¥1.550,00 | ¥1.562,00 | ¥1.495,00 | 945,00K |
| 2026-08-18 | ¥1.540,00 | +0,13 % | ¥1.540,00 | ¥1.571,00 | ¥1.505,00 | 1,81M |
| 2026-08-17 | ¥1.538,00 | +0,59 % | ¥1.540,00 | ¥1.563,00 | ¥1.505,00 | 1,20M |
| 2026-08-14 | ¥1.529,00 | +0,20 % | ¥1.521,00 | ¥1.548,00 | ¥1.469,00 | 2,23M |
| 2026-08-13 | ¥1.526,00 | -6,38 % | ¥1.511,00 | ¥1.636,00 | ¥1.502,00 | 4,60M |
| 2026-08-12 | ¥1.630,00 | +1,24 % | ¥1.600,00 | ¥1.630,00 | ¥1.586,00 | 1,63M |
| 2026-08-10 | ¥1.610,00 | -1,35 % | ¥1.617,00 | ¥1.658,00 | ¥1.592,00 | 1,47M |
| 2026-08-07 | ¥1.632,00 | +3,49 % | ¥1.580,00 | ¥1.635,00 | ¥1.571,00 | 1,34M |
| 2026-08-06 | ¥1.577,00 | +3,00 % | ¥1.525,00 | ¥1.587,00 | ¥1.516,00 | 987,50K |
| 2026-08-05 | ¥1.531,00 | +4,93 % | ¥1.478,00 | ¥1.540,00 | ¥1.451,00 | 1,31M |
| 2026-08-04 | ¥1.459,00 | +0,14 % | ¥1.453,00 | ¥1.509,00 | ¥1.440,00 | 1,05M |
| 2026-08-03 | ¥1.457,00 | -0,21 % | ¥1.445,00 | ¥1.471,00 | ¥1.387,00 | 1,79M |
| 2026-07-31 | ¥1.460,00 | -5,56 % | ¥1.506,00 | ¥1.520,00 | ¥1.460,00 | 1,83M |
| 2026-07-30 | ¥1.546,00 | -0,06 % | ¥1.525,00 | ¥1.602,00 | ¥1.500,00 | 1,92M |
| 2026-07-29 | ¥1.547,00 | -3,79 % | ¥1.586,00 | ¥1.602,00 | ¥1.452,00 | 4,19M |
| 2026-07-28 | ¥1.608,00 | -2,55 % | ¥1.649,00 | ¥1.700,00 | ¥1.570,00 | 5,69M |
| 2026-07-27 | ¥1.650,00 | +22,22 % | ¥1.475,00 | ¥1.650,00 | ¥1.464,00 | 6,71M |
| 2026-07-24 | ¥1.350,00 | -12,62 % | ¥1.465,00 | ¥1.514,00 | ¥1.336,00 | 4,73M |
| 2026-07-23 | ¥1.545,00 | -8,69 % | ¥1.681,00 | ¥1.724,00 | ¥1.511,00 | 7,13M |
| 2026-07-22 | ¥1.692,00 | +3,61 % | ¥1.612,00 | ¥1.714,00 | ¥1.586,00 | 2,06M |
| 2026-07-21 | ¥1.633,00 | -0,43 % | ¥1.700,00 | ¥1.746,00 | ¥1.627,00 | 2,02M |
| 2026-07-17 | ¥1.640,00 | -2,21 % | ¥1.668,00 | ¥1.688,00 | ¥1.619,00 | 1,18M |
| 2026-07-16 | ¥1.677,00 | -1,18 % | ¥1.705,00 | ¥1.741,00 | ¥1.656,00 | 1,09M |
| 2026-07-15 | ¥1.697,00 | +0,18 % | ¥1.672,00 | ¥1.702,00 | ¥1.650,00 | 888,80K |
| 2026-07-14 | ¥1.694,00 | +3,23 % | ¥1.660,00 | ¥1.698,00 | ¥1.645,00 | 1,11M |
| 2026-07-13 | ¥1.641,00 | +1,80 % | ¥1.601,00 | ¥1.651,00 | ¥1.591,00 | 1,04M |
| 2026-07-10 | ¥1.612,00 | -1,23 % | ¥1.625,00 | ¥1.645,00 | ¥1.583,00 | 913,30K |
| 2026-07-09 | ¥1.632,00 | +0,87 % | ¥1.586,00 | ¥1.649,00 | ¥1.533,00 | 1,76M |
| 2026-07-08 | ¥1.618,00 | -0,43 % | ¥1.609,00 | ¥1.677,00 | ¥1.569,00 | 1,79M |
| 2026-07-07 | ¥1.625,00 | +0,56 % | ¥1.608,00 | ¥1.655,00 | ¥1.581,00 | 1,56M |
| 2026-07-06 | ¥1.616,00 | +4,39 % | ¥1.552,00 | ¥1.629,00 | ¥1.544,00 | 2,17M |
| 2026-07-03 | ¥1.548,00 | +6,17 % | ¥1.488,00 | ¥1.561,00 | ¥1.446,00 | 2,03M |
| 2026-07-02 | ¥1.458,00 | +8,48 % | ¥1.401,00 | ¥1.469,00 | ¥1.381,00 | 1,46M |
| 2026-07-01 | ¥1.344,00 | -1,97 % | ¥1.347,00 | ¥1.366,00 | ¥1.315,00 | 880,40K |
| 2026-06-30 | ¥1.371,00 | +1,03 % | ¥1.350,00 | ¥1.377,00 | ¥1.310,00 | 1,48M |
| 2026-06-29 | ¥1.357,00 | +11,41 % | ¥1.217,00 | ¥1.370,00 | ¥1.215,00 | 2,23M |
| 2026-06-26 | ¥1.218,00 | +4,55 % | ¥1.152,00 | ¥1.220,00 | ¥1.141,00 | 1,47M |
| 2026-06-25 | ¥1.165,00 | -0,94 % | ¥1.189,00 | ¥1.197,00 | ¥1.164,00 | 750,30K |
| 2026-06-24 | ¥1.176,00 | -2,00 % | ¥1.201,00 | ¥1.218,00 | ¥1.163,00 | 1,47M |
| 2026-06-23 | ¥1.200,00 | -6,40 % | ¥1.279,00 | ¥1.279,00 | ¥1.197,00 | 1,49M |
| 2026-06-22 | ¥1.282,00 | -1,46 % | ¥1.301,00 | ¥1.314,00 | ¥1.259,00 | 1,45M |
| 2026-06-19 | ¥1.301,00 | -9,65 % | ¥1.380,00 | ¥1.380,00 | ¥1.280,00 | 2,58M |
| 2026-06-18 | ¥1.440,00 | -0,62 % | ¥1.460,00 | ¥1.470,00 | ¥1.424,00 | 553,20K |
| 2026-06-17 | ¥1.449,00 | +2,40 % | ¥1.415,00 | ¥1.458,00 | ¥1.403,00 | 639,10K |
| 2026-06-16 | ¥1.415,00 | -0,21 % | ¥1.418,00 | ¥1.443,00 | ¥1.381,00 | 846,50K |
| 2026-06-15 | ¥1.418,00 | -0,77 % | ¥1.458,00 | ¥1.460,00 | ¥1.412,00 | 841,80K |
| 2026-06-12 | ¥1.429,00 | -6,11 % | ¥1.522,00 | ¥1.522,00 | ¥1.418,00 | 1,94M |
| 2026-06-11 | ¥1.522,00 | +0,13 % | ¥1.444,00 | ¥1.538,00 | ¥1.422,00 | 1,69M |
| 2026-06-10 | ¥1.520,00 | -6,63 % | ¥1.620,00 | ¥1.620,00 | ¥1.505,00 | 1,56M |
| 2026-06-09 | ¥1.628,00 | -0,49 % | ¥1.640,00 | ¥1.655,00 | ¥1.579,00 | 861,90K |
| 2026-06-08 | ¥1.636,00 | +0,37 % | ¥1.616,00 | ¥1.642,00 | ¥1.585,00 | 913,50K |
| 2026-06-05 | ¥1.630,00 | +1,88 % | ¥1.624,00 | ¥1.685,00 | ¥1.618,00 | 1,46M |
| 2026-06-04 | ¥1.600,00 | -2,26 % | ¥1.636,00 | ¥1.669,00 | ¥1.586,00 | 842,80K |
| 2026-06-03 | ¥1.637,00 | +0,24 % | ¥1.631,00 | ¥1.657,00 | ¥1.586,00 | 1,01M |
| 2026-06-02 | ¥1.633,00 | 0,00 % | ¥1.620,00 | ¥1.639,00 | ¥1.537,00 | 1,60M |
| 2026-06-01 | ¥1.633,00 | +2,06 % | ¥1.588,00 | ¥1.653,00 | ¥1.561,00 | 1,25M |
| 2026-05-29 | ¥1.600,00 | +0,82 % | ¥1.600,00 | ¥1.647,00 | ¥1.576,00 | 1,20M |
| 2026-05-28 | ¥1.587,00 | +1,47 % | ¥1.551,00 | ¥1.596,00 | ¥1.513,00 | 1,50M |
| 2026-05-27 | ¥1.564,00 | -1,88 % | ¥1.583,00 | ¥1.621,00 | ¥1.527,00 | 1,66M |
| 2026-05-26 | ¥1.594,00 | -5,85 % | ¥1.687,00 | ¥1.703,00 | ¥1.590,00 | 1,60M |
| 2026-05-25 | ¥1.693,00 | -3,81 % | ¥1.760,00 | ¥1.764,00 | ¥1.654,00 | 1,87M |