Corona Corporation 5909
TSE · Japan · Producer Manufacturing
¥926.00-6.00 (-0.64%)
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 | ¥926.00 | -0.64% | ¥930.00 | ¥932.00 | ¥926.00 | 14.30K |
| 2026-10-01 | ¥932.00 | -1.17% | ¥932.00 | ¥939.00 | ¥927.00 | 19.10K |
| 2026-09-30 | ¥943.00 | +1.18% | ¥935.00 | ¥948.00 | ¥929.00 | 18.90K |
| 2026-09-29 | ¥932.00 | -4.12% | ¥947.00 | ¥947.00 | ¥932.00 | 28.90K |
| 2026-09-28 | ¥972.00 | -0.10% | ¥958.00 | ¥972.00 | ¥957.00 | 24.20K |
| 2026-09-25 | ¥973.00 | +0.72% | ¥980.00 | ¥980.00 | ¥965.00 | 18.30K |
| 2026-09-24 | ¥966.00 | -0.51% | ¥973.00 | ¥973.00 | ¥962.00 | 12.60K |
| 2026-09-18 | ¥971.00 | -1.12% | ¥980.00 | ¥983.00 | ¥970.00 | 16.40K |
| 2026-09-17 | ¥982.00 | +1.76% | ¥975.00 | ¥982.00 | ¥973.00 | 17.30K |
| 2026-09-16 | ¥965.00 | +0.52% | ¥950.00 | ¥966.00 | ¥950.00 | 11.20K |
| 2026-09-15 | ¥960.00 | +1.27% | ¥945.00 | ¥961.00 | ¥945.00 | 12.50K |
| 2026-09-14 | ¥948.00 | +0.85% | ¥940.00 | ¥953.00 | ¥940.00 | 8.00K |
| 2026-09-11 | ¥940.00 | -0.11% | ¥936.00 | ¥943.00 | ¥935.00 | 12.70K |
| 2026-09-10 | ¥941.00 | -0.42% | ¥940.00 | ¥948.00 | ¥940.00 | 8.60K |
| 2026-09-09 | ¥945.00 | -0.53% | ¥950.00 | ¥950.00 | ¥945.00 | 10.00K |
| 2026-09-08 | ¥950.00 | -0.42% | ¥951.00 | ¥955.00 | ¥950.00 | 9.40K |
| 2026-09-07 | ¥954.00 | -1.34% | ¥961.00 | ¥963.00 | ¥953.00 | 8.90K |
| 2026-09-04 | ¥967.00 | +0.42% | ¥963.00 | ¥968.00 | ¥957.00 | 11.50K |
| 2026-09-03 | ¥963.00 | -0.72% | ¥969.00 | ¥974.00 | ¥961.00 | 10.10K |
| 2026-09-02 | ¥970.00 | 0.00% | ¥975.00 | ¥975.00 | ¥967.00 | 17.00K |
| 2026-09-01 | ¥970.00 | -0.41% | ¥978.00 | ¥982.00 | ¥970.00 | 22.70K |
| 2026-08-31 | ¥974.00 | +0.41% | ¥973.00 | ¥979.00 | ¥970.00 | 13.20K |
| 2026-08-28 | ¥970.00 | -0.31% | ¥974.00 | ¥982.00 | ¥970.00 | 26.30K |
| 2026-08-27 | ¥973.00 | -1.02% | ¥987.00 | ¥987.00 | ¥973.00 | 11.60K |
| 2026-08-26 | ¥983.00 | +1.03% | ¥977.00 | ¥983.00 | ¥973.00 | 10.50K |
| 2026-08-25 | ¥973.00 | -3.18% | ¥983.00 | ¥984.00 | ¥973.00 | 21.50K |
| 2026-08-24 | ¥1,005.00 | +1.01% | ¥998.00 | ¥1,005.00 | ¥975.00 | 21.50K |
| 2026-08-21 | ¥995.00 | +1.02% | ¥985.00 | ¥999.00 | ¥974.00 | 32.00K |
| 2026-08-20 | ¥985.00 | +0.61% | ¥979.00 | ¥989.00 | ¥972.00 | 11.60K |
| 2026-08-19 | ¥979.00 | -1.21% | ¥992.00 | ¥993.00 | ¥974.00 | 12.80K |
| 2026-08-18 | ¥991.00 | +0.92% | ¥982.00 | ¥992.00 | ¥978.00 | 9.30K |
| 2026-08-17 | ¥982.00 | 0.00% | ¥978.00 | ¥990.00 | ¥977.00 | 11.30K |
| 2026-08-14 | ¥982.00 | +0.41% | ¥988.00 | ¥991.00 | ¥976.00 | 24.30K |
| 2026-08-13 | ¥978.00 | -1.21% | ¥990.00 | ¥995.00 | ¥978.00 | 12.80K |
| 2026-08-12 | ¥990.00 | +0.20% | ¥997.00 | ¥997.00 | ¥986.00 | 9.50K |
| 2026-08-10 | ¥988.00 | +0.71% | ¥996.00 | ¥996.00 | ¥982.00 | 7.90K |
| 2026-08-07 | ¥981.00 | -0.10% | ¥980.00 | ¥988.00 | ¥974.00 | 9.60K |
| 2026-08-06 | ¥982.00 | +1.24% | ¥970.00 | ¥988.00 | ¥970.00 | 13.60K |
| 2026-08-05 | ¥970.00 | -0.51% | ¥968.00 | ¥984.00 | ¥968.00 | 11.80K |
| 2026-08-04 | ¥975.00 | +0.93% | ¥976.00 | ¥1,000.00 | ¥970.00 | 30.00K |
| 2026-08-03 | ¥966.00 | -2.72% | ¥983.00 | ¥983.00 | ¥957.00 | 26.00K |
| 2026-07-31 | ¥993.00 | -2.65% | ¥1,012.00 | ¥1,020.00 | ¥993.00 | 16.00K |
| 2026-07-30 | ¥1,020.00 | -2.86% | ¥1,050.00 | ¥1,050.00 | ¥1,020.00 | 13.80K |
| 2026-07-29 | ¥1,050.00 | +1.94% | ¥1,031.00 | ¥1,050.00 | ¥1,020.00 | 16.40K |
| 2026-07-28 | ¥1,030.00 | -0.58% | ¥1,022.00 | ¥1,035.00 | ¥1,022.00 | 5.80K |
| 2026-07-27 | ¥1,036.00 | +2.88% | ¥1,020.00 | ¥1,046.00 | ¥1,020.00 | 18.30K |
| 2026-07-24 | ¥1,007.00 | -0.40% | ¥1,000.00 | ¥1,016.00 | ¥1,000.00 | 7.60K |
| 2026-07-23 | ¥1,011.00 | -1.56% | ¥1,018.00 | ¥1,022.00 | ¥1,010.00 | 7.60K |
| 2026-07-22 | ¥1,027.00 | +0.10% | ¥1,028.00 | ¥1,028.00 | ¥1,001.00 | 21.30K |
| 2026-07-21 | ¥1,026.00 | +0.29% | ¥1,025.00 | ¥1,030.00 | ¥1,013.00 | 11.20K |
| 2026-07-17 | ¥1,023.00 | +1.09% | ¥1,020.00 | ¥1,034.00 | ¥1,014.00 | 25.00K |
| 2026-07-16 | ¥1,012.00 | +1.81% | ¥1,009.00 | ¥1,023.00 | ¥1,005.00 | 5.80K |
| 2026-07-15 | ¥994.00 | -1.19% | ¥1,002.00 | ¥1,012.00 | ¥994.00 | 7.10K |
| 2026-07-14 | ¥1,006.00 | 0.00% | ¥1,017.00 | ¥1,027.00 | ¥1,006.00 | 9.80K |
| 2026-07-13 | ¥1,006.00 | -0.98% | ¥1,022.00 | ¥1,022.00 | ¥1,006.00 | 6.90K |
| 2026-07-10 | ¥1,016.00 | +0.10% | ¥1,015.00 | ¥1,024.00 | ¥1,000.00 | 34.10K |
| 2026-07-09 | ¥1,015.00 | +0.50% | ¥1,010.00 | ¥1,015.00 | ¥1,005.00 | 13.30K |
| 2026-07-08 | ¥1,010.00 | -0.49% | ¥1,012.00 | ¥1,015.00 | ¥1,005.00 | 9.10K |
| 2026-07-07 | ¥1,015.00 | +1.81% | ¥998.00 | ¥1,015.00 | ¥998.00 | 18.40K |
| 2026-07-06 | ¥997.00 | +1.12% | ¥985.00 | ¥1,007.00 | ¥985.00 | 10.10K |
| 2026-07-03 | ¥986.00 | -1.50% | ¥998.00 | ¥1,005.00 | ¥985.00 | 6.50K |
| 2026-07-02 | ¥1,001.00 | +0.60% | ¥998.00 | ¥1,015.00 | ¥995.00 | 16.20K |
| 2026-07-01 | ¥995.00 | +3.22% | ¥959.00 | ¥995.00 | ¥959.00 | 20.90K |
| 2026-06-30 | ¥964.00 | +0.31% | ¥961.00 | ¥983.00 | ¥961.00 | 11.60K |
| 2026-06-29 | ¥961.00 | -0.41% | ¥951.00 | ¥973.00 | ¥951.00 | 24.80K |
| 2026-06-26 | ¥965.00 | +1.90% | ¥958.00 | ¥966.00 | ¥950.00 | 16.00K |
| 2026-06-25 | ¥947.00 | +0.53% | ¥957.00 | ¥960.00 | ¥946.00 | 8.30K |
| 2026-06-24 | ¥942.00 | 0.00% | ¥942.00 | ¥951.00 | ¥941.00 | 6.50K |
| 2026-06-23 | ¥942.00 | -0.42% | ¥956.00 | ¥956.00 | ¥941.00 | 11.30K |
| 2026-06-22 | ¥946.00 | -0.84% | ¥955.00 | ¥961.00 | ¥944.00 | 7.30K |
| 2026-06-19 | ¥954.00 | -1.65% | ¥985.00 | ¥985.00 | ¥944.00 | 16.70K |
| 2026-06-18 | ¥970.00 | +1.25% | ¥956.00 | ¥993.00 | ¥955.00 | 39.10K |
| 2026-06-17 | ¥958.00 | +1.91% | ¥941.00 | ¥960.00 | ¥941.00 | 25.30K |
| 2026-06-16 | ¥940.00 | +1.29% | ¥941.00 | ¥946.00 | ¥930.00 | 9.50K |
| 2026-06-15 | ¥928.00 | -0.11% | ¥928.00 | ¥936.00 | ¥928.00 | 9.30K |
| 2026-06-12 | ¥929.00 | +1.20% | ¥945.00 | ¥945.00 | ¥921.00 | 19.80K |
| 2026-06-11 | ¥918.00 | +0.88% | ¥912.00 | ¥930.00 | ¥911.00 | 17.10K |
| 2026-06-10 | ¥910.00 | +0.33% | ¥914.00 | ¥922.00 | ¥910.00 | 18.50K |
| 2026-06-09 | ¥907.00 | -0.77% | ¥911.00 | ¥916.00 | ¥906.00 | 11.70K |
| 2026-06-08 | ¥914.00 | 0.00% | ¥905.00 | ¥915.00 | ¥904.00 | 11.80K |
| 2026-06-05 | ¥914.00 | +0.88% | ¥912.00 | ¥918.00 | ¥912.00 | 5.20K |
| 2026-06-04 | ¥906.00 | -0.33% | ¥910.00 | ¥918.00 | ¥906.00 | 4.60K |
| 2026-06-03 | ¥909.00 | +0.78% | ¥902.00 | ¥918.00 | ¥901.00 | 9.80K |
| 2026-06-02 | ¥902.00 | -0.22% | ¥904.00 | ¥910.00 | ¥902.00 | 6.30K |
| 2026-06-01 | ¥904.00 | -1.42% | ¥917.00 | ¥922.00 | ¥904.00 | 13.20K |
| 2026-05-29 | ¥917.00 | -0.86% | ¥927.00 | ¥930.00 | ¥917.00 | 7.00K |
| 2026-05-28 | ¥925.00 | +0.76% | ¥917.00 | ¥927.00 | ¥917.00 | 10.40K |
| 2026-05-27 | ¥918.00 | -0.11% | ¥925.00 | ¥925.00 | ¥918.00 | 10.50K |
| 2026-05-26 | ¥919.00 | +0.22% | ¥917.00 | ¥930.00 | ¥915.00 | 10.60K |
| 2026-05-25 | ¥917.00 | -0.86% | ¥924.00 | ¥927.00 | ¥916.00 | 12.50K |