COVER Corporation 5253
TSE · Japan · Consumer Services
¥1,516.00-10.00 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |
| 2026-05-22 | ¥1,760.00 | +0.98% | ¥1,758.00 | ¥1,832.00 | ¥1,726.00 | 2.19M |