COPRO-HOLDINGS Co., Ltd. 7059
TSE · Japan · Commercial Services
¥953.00-16.00 (-1.65%)
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 | ¥953.00 | -1.65% | ¥970.00 | ¥980.00 | ¥950.00 | 112.90K |
| 2026-10-01 | ¥969.00 | +1.79% | ¥946.00 | ¥976.00 | ¥945.00 | 215.90K |
| 2026-09-30 | ¥952.00 | +2.92% | ¥925.00 | ¥952.00 | ¥918.00 | 121.50K |
| 2026-09-29 | ¥925.00 | -3.14% | ¥940.00 | ¥947.00 | ¥923.00 | 77.70K |
| 2026-09-28 | ¥955.00 | -1.65% | ¥972.00 | ¥975.00 | ¥950.00 | 300.90K |
| 2026-09-25 | ¥971.00 | +0.62% | ¥965.00 | ¥975.00 | ¥964.00 | 75.20K |
| 2026-09-24 | ¥965.00 | -0.62% | ¥971.00 | ¥980.00 | ¥965.00 | 110.60K |
| 2026-09-18 | ¥971.00 | -0.10% | ¥970.00 | ¥978.00 | ¥969.00 | 68.80K |
| 2026-09-17 | ¥972.00 | +1.67% | ¥960.00 | ¥978.00 | ¥958.00 | 151.40K |
| 2026-09-16 | ¥956.00 | +3.13% | ¥957.00 | ¥962.00 | ¥939.00 | 237.10K |
| 2026-09-15 | ¥927.00 | +0.76% | ¥917.00 | ¥932.00 | ¥915.00 | 76.50K |
| 2026-09-14 | ¥920.00 | +2.45% | ¥896.00 | ¥920.00 | ¥894.00 | 91.70K |
| 2026-09-11 | ¥898.00 | -1.10% | ¥893.00 | ¥901.00 | ¥885.00 | 96.50K |
| 2026-09-10 | ¥908.00 | -0.11% | ¥909.00 | ¥909.00 | ¥895.00 | 93.10K |
| 2026-09-09 | ¥909.00 | -1.30% | ¥917.00 | ¥917.00 | ¥906.00 | 73.90K |
| 2026-09-08 | ¥921.00 | -1.50% | ¥934.00 | ¥934.00 | ¥921.00 | 108.60K |
| 2026-09-07 | ¥935.00 | +0.54% | ¥930.00 | ¥935.00 | ¥928.00 | 50.50K |
| 2026-09-04 | ¥930.00 | +2.20% | ¥914.00 | ¥939.00 | ¥910.00 | 112.10K |
| 2026-09-03 | ¥910.00 | +0.11% | ¥914.00 | ¥920.00 | ¥905.00 | 68.30K |
| 2026-09-02 | ¥909.00 | -2.78% | ¥927.00 | ¥927.00 | ¥905.00 | 132.30K |
| 2026-09-01 | ¥935.00 | +0.11% | ¥930.00 | ¥940.00 | ¥923.00 | 93.50K |
| 2026-08-31 | ¥934.00 | +0.54% | ¥922.00 | ¥938.00 | ¥914.00 | 95.60K |
| 2026-08-28 | ¥929.00 | +0.65% | ¥923.00 | ¥932.00 | ¥920.00 | 73.10K |
| 2026-08-27 | ¥923.00 | -0.75% | ¥927.00 | ¥929.00 | ¥918.00 | 75.30K |
| 2026-08-26 | ¥930.00 | +1.20% | ¥919.00 | ¥933.00 | ¥914.00 | 99.30K |
| 2026-08-25 | ¥919.00 | +2.11% | ¥910.00 | ¥930.00 | ¥904.00 | 162.00K |
| 2026-08-24 | ¥900.00 | -1.10% | ¥912.00 | ¥914.00 | ¥897.00 | 106.80K |
| 2026-08-21 | ¥910.00 | -0.55% | ¥904.00 | ¥910.00 | ¥893.00 | 139.10K |
| 2026-08-20 | ¥915.00 | +1.22% | ¥911.00 | ¥917.00 | ¥897.00 | 135.20K |
| 2026-08-19 | ¥904.00 | -1.95% | ¥922.00 | ¥923.00 | ¥901.00 | 155.30K |
| 2026-08-18 | ¥922.00 | -1.18% | ¥933.00 | ¥937.00 | ¥911.00 | 161.70K |
| 2026-08-17 | ¥933.00 | +1.08% | ¥921.00 | ¥939.00 | ¥901.00 | 206.90K |
| 2026-08-14 | ¥923.00 | -0.54% | ¥928.00 | ¥938.00 | ¥911.00 | 291.30K |
| 2026-08-13 | ¥928.00 | +14.00% | ¥897.00 | ¥928.00 | ¥886.00 | 1.04M |
| 2026-08-12 | ¥814.00 | +0.99% | ¥808.00 | ¥822.00 | ¥803.00 | 268.10K |
| 2026-08-10 | ¥806.00 | 0.00% | ¥809.00 | ¥810.00 | ¥799.00 | 93.40K |
| 2026-08-07 | ¥806.00 | -0.37% | ¥810.00 | ¥811.00 | ¥801.00 | 91.50K |
| 2026-08-06 | ¥809.00 | -0.86% | ¥813.00 | ¥819.00 | ¥804.00 | 97.20K |
| 2026-08-05 | ¥816.00 | +1.24% | ¥809.00 | ¥817.00 | ¥809.00 | 41.30K |
| 2026-08-04 | ¥806.00 | +0.88% | ¥806.00 | ¥813.00 | ¥803.00 | 66.30K |
| 2026-08-03 | ¥799.00 | -1.84% | ¥814.00 | ¥814.00 | ¥792.00 | 144.00K |
| 2026-07-31 | ¥814.00 | +0.25% | ¥817.00 | ¥819.00 | ¥808.00 | 94.10K |
| 2026-07-30 | ¥812.00 | -0.61% | ¥812.00 | ¥820.00 | ¥808.00 | 65.50K |
| 2026-07-29 | ¥817.00 | +1.36% | ¥818.00 | ¥823.00 | ¥808.00 | 110.80K |
| 2026-07-28 | ¥806.00 | -0.86% | ¥814.00 | ¥817.00 | ¥802.00 | 97.00K |
| 2026-07-27 | ¥813.00 | +1.63% | ¥808.00 | ¥813.00 | ¥801.00 | 80.40K |
| 2026-07-24 | ¥800.00 | -1.23% | ¥806.00 | ¥807.00 | ¥797.00 | 87.60K |
| 2026-07-23 | ¥810.00 | -0.49% | ¥812.00 | ¥817.00 | ¥808.00 | 61.90K |
| 2026-07-22 | ¥814.00 | +0.99% | ¥810.00 | ¥819.00 | ¥809.00 | 65.60K |
| 2026-07-21 | ¥806.00 | +1.51% | ¥800.00 | ¥811.00 | ¥800.00 | 132.10K |
| 2026-07-17 | ¥794.00 | -0.50% | ¥797.00 | ¥801.00 | ¥783.00 | 125.00K |
| 2026-07-16 | ¥798.00 | -0.99% | ¥801.00 | ¥815.00 | ¥797.00 | 57.60K |
| 2026-07-15 | ¥806.00 | +2.81% | ¥789.00 | ¥808.00 | ¥784.00 | 183.00K |
| 2026-07-14 | ¥784.00 | -0.25% | ¥788.00 | ¥790.00 | ¥783.00 | 58.40K |
| 2026-07-13 | ¥786.00 | -1.26% | ¥791.00 | ¥799.00 | ¥784.00 | 92.60K |
| 2026-07-10 | ¥796.00 | +1.02% | ¥791.00 | ¥800.00 | ¥786.00 | 87.20K |
| 2026-07-09 | ¥788.00 | -0.76% | ¥791.00 | ¥792.00 | ¥783.00 | 79.50K |
| 2026-07-08 | ¥794.00 | -0.50% | ¥799.00 | ¥804.00 | ¥794.00 | 76.50K |
| 2026-07-07 | ¥798.00 | -0.13% | ¥802.00 | ¥809.00 | ¥795.00 | 77.80K |
| 2026-07-06 | ¥799.00 | +0.63% | ¥802.00 | ¥807.00 | ¥792.00 | 89.80K |
| 2026-07-03 | ¥794.00 | +0.13% | ¥800.00 | ¥808.00 | ¥794.00 | 82.70K |
| 2026-07-02 | ¥793.00 | +1.41% | ¥789.00 | ¥804.00 | ¥777.00 | 123.20K |
| 2026-07-01 | ¥782.00 | +1.69% | ¥769.00 | ¥785.00 | ¥766.00 | 115.20K |
| 2026-06-30 | ¥769.00 | +0.65% | ¥766.00 | ¥773.00 | ¥758.00 | 89.30K |
| 2026-06-29 | ¥764.00 | +1.60% | ¥764.00 | ¥766.00 | ¥756.00 | 115.70K |
| 2026-06-26 | ¥752.00 | +1.08% | ¥744.00 | ¥756.00 | ¥741.00 | 128.10K |
| 2026-06-25 | ¥744.00 | +0.40% | ¥753.00 | ¥754.00 | ¥741.00 | 100.40K |
| 2026-06-24 | ¥741.00 | -0.13% | ¥743.00 | ¥750.00 | ¥737.00 | 119.10K |
| 2026-06-23 | ¥742.00 | -3.26% | ¥762.00 | ¥765.00 | ¥742.00 | 154.40K |
| 2026-06-22 | ¥767.00 | +0.92% | ¥760.00 | ¥768.00 | ¥754.00 | 84.90K |
| 2026-06-19 | ¥760.00 | -0.65% | ¥765.00 | ¥765.00 | ¥751.00 | 126.30K |
| 2026-06-18 | ¥765.00 | +0.53% | ¥763.00 | ¥773.00 | ¥760.00 | 104.50K |
| 2026-06-17 | ¥761.00 | +0.93% | ¥754.00 | ¥773.00 | ¥753.00 | 115.00K |
| 2026-06-16 | ¥754.00 | -1.44% | ¥762.00 | ¥764.00 | ¥750.00 | 95.10K |
| 2026-06-15 | ¥765.00 | +2.41% | ¥755.00 | ¥765.00 | ¥753.00 | 166.70K |
| 2026-06-12 | ¥747.00 | +2.47% | ¥741.00 | ¥747.00 | ¥733.00 | 197.80K |
| 2026-06-11 | ¥729.00 | -0.95% | ¥736.00 | ¥736.00 | ¥719.00 | 230.40K |
| 2026-06-10 | ¥736.00 | 0.00% | ¥738.00 | ¥743.00 | ¥730.00 | 127.30K |
| 2026-06-09 | ¥736.00 | -0.27% | ¥738.00 | ¥750.00 | ¥735.00 | 96.30K |
| 2026-06-08 | ¥738.00 | -1.47% | ¥736.00 | ¥745.00 | ¥729.00 | 140.90K |
| 2026-06-05 | ¥749.00 | +0.94% | ¥750.00 | ¥759.00 | ¥745.00 | 220.10K |
| 2026-06-04 | ¥742.00 | +0.68% | ¥727.00 | ¥750.00 | ¥725.00 | 156.80K |
| 2026-06-03 | ¥737.00 | +0.27% | ¥735.00 | ¥741.00 | ¥719.00 | 138.80K |
| 2026-06-02 | ¥735.00 | -1.34% | ¥742.00 | ¥744.00 | ¥716.00 | 340.10K |
| 2026-06-01 | ¥745.00 | -1.46% | ¥760.00 | ¥760.00 | ¥740.00 | 264.80K |
| 2026-05-29 | ¥756.00 | +0.40% | ¥755.00 | ¥764.00 | ¥748.00 | 157.70K |
| 2026-05-28 | ¥753.00 | -1.70% | ¥761.00 | ¥767.00 | ¥743.00 | 173.60K |
| 2026-05-27 | ¥766.00 | +2.13% | ¥745.00 | ¥766.00 | ¥732.00 | 568.70K |
| 2026-05-26 | ¥750.00 | -0.53% | ¥753.00 | ¥775.00 | ¥744.00 | 427.40K |
| 2026-05-25 | ¥754.00 | -3.95% | ¥778.00 | ¥778.00 | ¥748.00 | 462.40K |