Core Corporation 2359
TSE · Japan · Technology Services
¥2,042.00-25.00 (-1.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,042.00 | -1.21% | ¥2,062.00 | ¥2,063.00 | ¥2,042.00 | 17.50K |
| 2026-10-01 | ¥2,067.00 | +0.15% | ¥2,050.00 | ¥2,071.00 | ¥2,046.00 | 10.40K |
| 2026-09-30 | ¥2,064.00 | +0.49% | ¥2,052.00 | ¥2,075.00 | ¥2,047.00 | 13.00K |
| 2026-09-29 | ¥2,054.00 | -1.25% | ¥2,066.00 | ¥2,067.00 | ¥2,049.00 | 17.00K |
| 2026-09-28 | ¥2,080.00 | -1.79% | ¥2,111.00 | ¥2,111.00 | ¥2,080.00 | 17.10K |
| 2026-09-25 | ¥2,118.00 | +0.14% | ¥2,115.00 | ¥2,122.00 | ¥2,104.00 | 16.90K |
| 2026-09-24 | ¥2,115.00 | -0.33% | ¥2,136.00 | ¥2,136.00 | ¥2,115.00 | 14.70K |
| 2026-09-18 | ¥2,122.00 | 0.00% | ¥2,116.00 | ¥2,132.00 | ¥2,102.00 | 17.70K |
| 2026-09-17 | ¥2,122.00 | +0.81% | ¥2,101.00 | ¥2,127.00 | ¥2,101.00 | 12.00K |
| 2026-09-16 | ¥2,105.00 | +0.43% | ¥2,096.00 | ¥2,105.00 | ¥2,090.00 | 9.90K |
| 2026-09-15 | ¥2,096.00 | -0.38% | ¥2,093.00 | ¥2,124.00 | ¥2,087.00 | 10.60K |
| 2026-09-14 | ¥2,104.00 | +1.50% | ¥2,073.00 | ¥2,112.00 | ¥2,073.00 | 10.90K |
| 2026-09-11 | ¥2,073.00 | -0.38% | ¥2,059.00 | ¥2,078.00 | ¥2,056.00 | 14.90K |
| 2026-09-10 | ¥2,081.00 | +0.48% | ¥2,061.00 | ¥2,088.00 | ¥2,050.00 | 16.10K |
| 2026-09-09 | ¥2,071.00 | -1.47% | ¥2,095.00 | ¥2,095.00 | ¥2,064.00 | 15.50K |
| 2026-09-08 | ¥2,102.00 | -0.66% | ¥2,100.00 | ¥2,114.00 | ¥2,099.00 | 9.20K |
| 2026-09-07 | ¥2,116.00 | -1.31% | ¥2,145.00 | ¥2,145.00 | ¥2,106.00 | 22.00K |
| 2026-09-04 | ¥2,144.00 | -0.05% | ¥2,145.00 | ¥2,153.00 | ¥2,126.00 | 10.90K |
| 2026-09-03 | ¥2,145.00 | +0.80% | ¥2,140.00 | ¥2,155.00 | ¥2,120.00 | 14.70K |
| 2026-09-02 | ¥2,128.00 | -2.25% | ¥2,164.00 | ¥2,164.00 | ¥2,128.00 | 19.20K |
| 2026-09-01 | ¥2,177.00 | -1.14% | ¥2,176.00 | ¥2,185.00 | ¥2,162.00 | 20.90K |
| 2026-08-31 | ¥2,202.00 | +2.09% | ¥2,157.00 | ¥2,220.00 | ¥2,156.00 | 52.60K |
| 2026-08-28 | ¥2,157.00 | +1.79% | ¥2,112.00 | ¥2,165.00 | ¥2,112.00 | 33.90K |
| 2026-08-27 | ¥2,119.00 | -0.05% | ¥2,126.00 | ¥2,130.00 | ¥2,108.00 | 11.10K |
| 2026-08-26 | ¥2,120.00 | +0.52% | ¥2,115.00 | ¥2,132.00 | ¥2,110.00 | 14.20K |
| 2026-08-25 | ¥2,109.00 | -0.85% | ¥2,139.00 | ¥2,140.00 | ¥2,098.00 | 18.80K |
| 2026-08-24 | ¥2,127.00 | +0.42% | ¥2,119.00 | ¥2,142.00 | ¥2,113.00 | 17.00K |
| 2026-08-21 | ¥2,118.00 | +0.19% | ¥2,103.00 | ¥2,124.00 | ¥2,102.00 | 11.10K |
| 2026-08-20 | ¥2,114.00 | +0.57% | ¥2,102.00 | ¥2,120.00 | ¥2,097.00 | 15.00K |
| 2026-08-19 | ¥2,102.00 | -0.85% | ¥2,116.00 | ¥2,120.00 | ¥2,090.00 | 12.90K |
| 2026-08-18 | ¥2,120.00 | -0.28% | ¥2,126.00 | ¥2,140.00 | ¥2,114.00 | 15.40K |
| 2026-08-17 | ¥2,126.00 | -0.14% | ¥2,112.00 | ¥2,144.00 | ¥2,112.00 | 19.70K |
| 2026-08-14 | ¥2,129.00 | +1.87% | ¥2,095.00 | ¥2,130.00 | ¥2,077.00 | 21.70K |
| 2026-08-13 | ¥2,090.00 | +0.19% | ¥2,083.00 | ¥2,090.00 | ¥2,060.00 | 19.60K |
| 2026-08-12 | ¥2,086.00 | +0.87% | ¥2,076.00 | ¥2,089.00 | ¥2,063.00 | 13.60K |
| 2026-08-10 | ¥2,068.00 | +0.58% | ¥2,060.00 | ¥2,089.00 | ¥2,047.00 | 18.40K |
| 2026-08-07 | ¥2,056.00 | +1.28% | ¥2,045.00 | ¥2,069.00 | ¥2,040.00 | 26.20K |
| 2026-08-06 | ¥2,030.00 | -0.15% | ¥2,036.00 | ¥2,053.00 | ¥2,030.00 | 22.40K |
| 2026-08-05 | ¥2,033.00 | +1.09% | ¥2,016.00 | ¥2,064.00 | ¥2,016.00 | 37.70K |
| 2026-08-04 | ¥2,011.00 | -1.32% | ¥2,038.00 | ¥2,046.00 | ¥2,011.00 | 18.40K |
| 2026-08-03 | ¥2,038.00 | +0.79% | ¥2,011.00 | ¥2,039.00 | ¥1,999.00 | 28.70K |
| 2026-07-31 | ¥2,022.00 | -2.13% | ¥2,074.00 | ¥2,074.00 | ¥2,022.00 | 17.70K |
| 2026-07-30 | ¥2,066.00 | +1.08% | ¥2,049.00 | ¥2,085.00 | ¥2,013.00 | 63.50K |
| 2026-07-29 | ¥2,044.00 | +1.59% | ¥2,020.00 | ¥2,085.00 | ¥2,019.00 | 47.10K |
| 2026-07-28 | ¥2,012.00 | 0.00% | ¥2,012.00 | ¥2,022.00 | ¥1,996.00 | 17.30K |
| 2026-07-27 | ¥2,012.00 | +0.45% | ¥2,007.00 | ¥2,015.00 | ¥1,985.00 | 31.10K |
| 2026-07-24 | ¥2,003.00 | +0.70% | ¥1,995.00 | ¥2,004.00 | ¥1,979.00 | 13.00K |
| 2026-07-23 | ¥1,989.00 | -0.80% | ¥2,005.00 | ¥2,005.00 | ¥1,982.00 | 20.40K |
| 2026-07-22 | ¥2,005.00 | +1.11% | ¥1,985.00 | ¥2,005.00 | ¥1,976.00 | 14.90K |
| 2026-07-21 | ¥1,983.00 | +0.15% | ¥1,983.00 | ¥2,002.00 | ¥1,983.00 | 12.20K |
| 2026-07-17 | ¥1,980.00 | -0.50% | ¥1,996.00 | ¥2,007.00 | ¥1,966.00 | 14.30K |
| 2026-07-16 | ¥1,990.00 | -1.00% | ¥2,005.00 | ¥2,020.00 | ¥1,988.00 | 14.70K |
| 2026-07-15 | ¥2,010.00 | +0.05% | ¥2,019.00 | ¥2,022.00 | ¥2,000.00 | 13.30K |
| 2026-07-14 | ¥2,009.00 | +0.70% | ¥2,000.00 | ¥2,017.00 | ¥1,995.00 | 14.00K |
| 2026-07-13 | ¥1,995.00 | +0.25% | ¥2,000.00 | ¥2,022.00 | ¥1,984.00 | 16.10K |
| 2026-07-10 | ¥1,990.00 | +2.05% | ¥1,972.00 | ¥1,996.00 | ¥1,955.00 | 37.70K |
| 2026-07-09 | ¥1,950.00 | -0.05% | ¥1,950.00 | ¥1,961.00 | ¥1,948.00 | 14.70K |
| 2026-07-08 | ¥1,951.00 | -0.31% | ¥1,960.00 | ¥1,966.00 | ¥1,951.00 | 17.60K |
| 2026-07-07 | ¥1,957.00 | +0.36% | ¥1,964.00 | ¥1,974.00 | ¥1,955.00 | 18.20K |
| 2026-07-06 | ¥1,950.00 | +0.46% | ¥1,951.00 | ¥1,958.00 | ¥1,949.00 | 20.20K |
| 2026-07-03 | ¥1,941.00 | -0.46% | ¥1,960.00 | ¥1,968.00 | ¥1,937.00 | 17.30K |
| 2026-07-02 | ¥1,950.00 | +1.25% | ¥1,940.00 | ¥1,958.00 | ¥1,940.00 | 26.30K |
| 2026-07-01 | ¥1,926.00 | -1.33% | ¥1,952.00 | ¥1,952.00 | ¥1,924.00 | 42.00K |
| 2026-06-30 | ¥1,952.00 | -1.51% | ¥1,988.00 | ¥1,988.00 | ¥1,952.00 | 45.20K |
| 2026-06-29 | ¥1,982.00 | -1.64% | ¥2,015.00 | ¥2,040.00 | ¥1,969.00 | 38.20K |
| 2026-06-26 | ¥2,015.00 | +0.50% | ¥2,002.00 | ¥2,015.00 | ¥1,999.00 | 14.00K |
| 2026-06-25 | ¥2,005.00 | -1.23% | ¥2,024.00 | ¥2,024.00 | ¥2,004.00 | 33.90K |
| 2026-06-24 | ¥2,030.00 | +1.00% | ¥2,019.00 | ¥2,039.00 | ¥2,019.00 | 14.30K |
| 2026-06-23 | ¥2,010.00 | -1.03% | ¥2,016.00 | ¥2,024.00 | ¥2,010.00 | 18.00K |
| 2026-06-22 | ¥2,031.00 | 0.00% | ¥2,038.00 | ¥2,065.00 | ¥2,030.00 | 16.10K |
| 2026-06-19 | ¥2,031.00 | +0.25% | ¥2,028.00 | ¥2,048.00 | ¥2,026.00 | 16.70K |
| 2026-06-18 | ¥2,026.00 | +0.30% | ¥2,020.00 | ¥2,039.00 | ¥2,020.00 | 11.00K |
| 2026-06-17 | ¥2,020.00 | +0.75% | ¥2,010.00 | ¥2,030.00 | ¥2,007.00 | 13.80K |
| 2026-06-16 | ¥2,005.00 | -0.15% | ¥2,007.00 | ¥2,011.00 | ¥1,979.00 | 28.50K |
| 2026-06-15 | ¥2,008.00 | +0.75% | ¥2,019.00 | ¥2,025.00 | ¥2,008.00 | 12.20K |
| 2026-06-12 | ¥1,993.00 | -1.29% | ¥2,006.00 | ¥2,009.00 | ¥1,991.00 | 23.10K |
| 2026-06-11 | ¥2,019.00 | -0.39% | ¥2,027.00 | ¥2,027.00 | ¥2,005.00 | 15.00K |
| 2026-06-10 | ¥2,027.00 | +0.50% | ¥2,017.00 | ¥2,039.00 | ¥2,017.00 | 15.50K |
| 2026-06-09 | ¥2,017.00 | -0.84% | ¥2,040.00 | ¥2,058.00 | ¥2,017.00 | 17.80K |
| 2026-06-08 | ¥2,034.00 | -2.35% | ¥2,033.00 | ¥2,069.00 | ¥2,024.00 | 22.80K |
| 2026-06-05 | ¥2,083.00 | +2.11% | ¥2,061.00 | ¥2,104.00 | ¥2,059.00 | 13.90K |
| 2026-06-04 | ¥2,040.00 | -0.05% | ¥2,021.00 | ¥2,098.00 | ¥2,020.00 | 40.90K |
| 2026-06-03 | ¥2,041.00 | -0.10% | ¥2,043.00 | ¥2,053.00 | ¥2,016.00 | 14.80K |
| 2026-06-02 | ¥2,043.00 | -0.24% | ¥2,034.00 | ¥2,043.00 | ¥2,015.00 | 20.10K |
| 2026-06-01 | ¥2,048.00 | +1.39% | ¥2,016.00 | ¥2,060.00 | ¥2,012.00 | 28.40K |
| 2026-05-29 | ¥2,020.00 | -1.94% | ¥2,072.00 | ¥2,085.00 | ¥2,020.00 | 28.10K |
| 2026-05-28 | ¥2,060.00 | +1.48% | ¥2,037.00 | ¥2,060.00 | ¥2,014.00 | 34.20K |
| 2026-05-27 | ¥2,030.00 | -2.64% | ¥2,095.00 | ¥2,120.00 | ¥2,013.00 | 44.00K |
| 2026-05-26 | ¥2,085.00 | -0.52% | ¥2,086.00 | ¥2,115.00 | ¥2,083.00 | 22.80K |
| 2026-05-25 | ¥2,096.00 | -0.14% | ¥2,149.00 | ¥2,149.00 | ¥2,075.00 | 52.80K |