Copa Corporation Inc. 7689
TSE · Japan · Distribution Services
¥340.00-20.00 (-5.56%)
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 | ¥340.00 | -5.56% | ¥353.00 | ¥359.00 | ¥340.00 | 74.30K |
| 2026-10-01 | ¥360.00 | -9.32% | ¥397.00 | ¥460.00 | ¥360.00 | 373.20K |
| 2026-09-30 | ¥397.00 | -0.50% | ¥385.00 | ¥405.00 | ¥378.00 | 62.80K |
| 2026-09-29 | ¥399.00 | 0.00% | ¥401.00 | ¥412.00 | ¥380.00 | 91.00K |
| 2026-09-28 | ¥399.00 | -4.55% | ¥426.00 | ¥460.00 | ¥372.00 | 347.00K |
| 2026-09-25 | ¥418.00 | -4.13% | ¥444.00 | ¥485.00 | ¥406.00 | 361.40K |
| 2026-09-24 | ¥436.00 | -15.01% | ¥527.00 | ¥554.00 | ¥436.00 | 531.00K |
| 2026-09-18 | ¥513.00 | +18.48% | ¥417.00 | ¥513.00 | ¥402.00 | 384.80K |
| 2026-09-17 | ¥433.00 | +3.10% | ¥452.00 | ¥470.00 | ¥420.00 | 222.70K |
| 2026-09-16 | ¥420.00 | -0.47% | ¥450.00 | ¥480.00 | ¥385.00 | 459.80K |
| 2026-09-15 | ¥422.00 | +23.39% | ¥342.00 | ¥422.00 | ¥334.00 | 589.20K |
| 2026-09-14 | ¥342.00 | 0.00% | ¥342.00 | ¥343.00 | ¥328.00 | 24.30K |
| 2026-09-11 | ¥342.00 | -14.29% | ¥391.00 | ¥399.00 | ¥334.00 | 115.40K |
| 2026-09-10 | ¥399.00 | -8.28% | ¥434.00 | ¥491.00 | ¥391.00 | 197.80K |
| 2026-09-09 | ¥435.00 | -0.23% | ¥412.00 | ¥450.00 | ¥400.00 | 80.40K |
| 2026-09-08 | ¥436.00 | -5.42% | ¥471.00 | ¥474.00 | ¥401.00 | 300.00K |
| 2026-09-07 | ¥461.00 | +21.00% | ¥459.00 | ¥461.00 | ¥422.00 | 203.50K |
| 2026-09-04 | ¥381.00 | +26.58% | ¥309.00 | ¥381.00 | ¥309.00 | 114.00K |
| 2026-09-03 | ¥301.00 | 0.00% | ¥300.00 | ¥301.00 | ¥300.00 | 1.40K |
| 2026-09-02 | ¥301.00 | +0.33% | ¥304.00 | ¥309.00 | ¥301.00 | 2.30K |
| 2026-09-01 | ¥300.00 | -0.99% | ¥303.00 | ¥306.00 | ¥300.00 | 800 |
| 2026-08-31 | ¥303.00 | +1.00% | ¥306.00 | ¥306.00 | ¥303.00 | 900 |
| 2026-08-28 | ¥300.00 | -1.64% | ¥302.00 | ¥302.00 | ¥298.00 | 4.40K |
| 2026-08-27 | ¥305.00 | +1.33% | ¥301.00 | ¥305.00 | ¥300.00 | 700 |
| 2026-08-26 | ¥301.00 | -1.95% | ¥306.00 | ¥306.00 | ¥299.00 | 4.10K |
| 2026-08-25 | ¥307.00 | 0.00% | ¥307.00 | ¥307.00 | ¥307.00 | 300 |
| 2026-08-24 | ¥307.00 | 0.00% | ¥305.00 | ¥307.00 | ¥302.00 | 800 |
| 2026-08-21 | ¥307.00 | +1.66% | ¥309.00 | ¥315.00 | ¥307.00 | 1.00K |
| 2026-08-20 | ¥302.00 | 0.00% | ¥302.00 | ¥302.00 | ¥302.00 | 0 |
| 2026-08-19 | ¥302.00 | -1.95% | ¥306.00 | ¥306.00 | ¥302.00 | 300 |
| 2026-08-18 | ¥308.00 | +1.65% | ¥304.00 | ¥308.00 | ¥304.00 | 1.40K |
| 2026-08-17 | ¥303.00 | +1.00% | ¥301.00 | ¥303.00 | ¥301.00 | 400 |
| 2026-08-14 | ¥300.00 | -0.33% | ¥307.00 | ¥307.00 | ¥300.00 | 1.30K |
| 2026-08-13 | ¥301.00 | -0.66% | ¥301.00 | ¥301.00 | ¥301.00 | 100 |
| 2026-08-12 | ¥303.00 | -1.30% | ¥305.00 | ¥306.00 | ¥303.00 | 1.80K |
| 2026-08-10 | ¥307.00 | 0.00% | ¥307.00 | ¥307.00 | ¥307.00 | 4.70K |
| 2026-08-07 | ¥307.00 | -0.32% | ¥316.00 | ¥316.00 | ¥307.00 | 1.70K |
| 2026-08-06 | ¥308.00 | -0.65% | ¥308.00 | ¥308.00 | ¥308.00 | 100 |
| 2026-08-05 | ¥310.00 | +1.97% | ¥305.00 | ¥310.00 | ¥303.00 | 800 |
| 2026-08-04 | ¥304.00 | +0.33% | ¥302.00 | ¥304.00 | ¥302.00 | 400 |
| 2026-08-03 | ¥303.00 | -2.88% | ¥312.00 | ¥312.00 | ¥302.00 | 1.00K |
| 2026-07-31 | ¥312.00 | -1.58% | ¥319.00 | ¥319.00 | ¥312.00 | 1.50K |
| 2026-07-30 | ¥317.00 | +0.63% | ¥315.00 | ¥317.00 | ¥315.00 | 400 |
| 2026-07-29 | ¥315.00 | 0.00% | ¥311.00 | ¥315.00 | ¥301.00 | 4.80K |
| 2026-07-28 | ¥315.00 | +3.28% | ¥302.00 | ¥315.00 | ¥302.00 | 3.90K |
| 2026-07-27 | ¥305.00 | 0.00% | ¥305.00 | ¥305.00 | ¥305.00 | 500 |
| 2026-07-24 | ¥305.00 | +4.81% | ¥299.00 | ¥305.00 | ¥296.00 | 700 |
| 2026-07-23 | ¥291.00 | -2.68% | ¥299.00 | ¥299.00 | ¥291.00 | 1.60K |
| 2026-07-22 | ¥299.00 | +3.46% | ¥291.00 | ¥299.00 | ¥291.00 | 2.50K |
| 2026-07-21 | ¥289.00 | +0.35% | ¥288.00 | ¥290.00 | ¥287.00 | 3.90K |
| 2026-07-17 | ¥288.00 | -3.36% | ¥296.00 | ¥315.00 | ¥283.00 | 12.50K |
| 2026-07-16 | ¥298.00 | -1.32% | ¥296.00 | ¥298.00 | ¥296.00 | 400 |
| 2026-07-15 | ¥302.00 | +0.33% | ¥304.00 | ¥304.00 | ¥300.00 | 1.00K |
| 2026-07-14 | ¥301.00 | -0.66% | ¥303.00 | ¥303.00 | ¥301.00 | 2.70K |
| 2026-07-13 | ¥303.00 | +2.36% | ¥304.00 | ¥307.00 | ¥296.00 | 4.10K |
| 2026-07-10 | ¥296.00 | +1.37% | ¥299.00 | ¥299.00 | ¥292.00 | 2.10K |
| 2026-07-09 | ¥292.00 | -2.34% | ¥300.00 | ¥300.00 | ¥283.00 | 4.20K |
| 2026-07-08 | ¥299.00 | -0.99% | ¥302.00 | ¥302.00 | ¥299.00 | 1.10K |
| 2026-07-07 | ¥302.00 | -0.33% | ¥303.00 | ¥303.00 | ¥300.00 | 900 |
| 2026-07-06 | ¥303.00 | +0.66% | ¥301.00 | ¥303.00 | ¥300.00 | 800 |
| 2026-07-03 | ¥301.00 | +0.67% | ¥299.00 | ¥301.00 | ¥299.00 | 1.20K |
| 2026-07-02 | ¥299.00 | +0.34% | ¥305.00 | ¥314.00 | ¥298.00 | 3.10K |
| 2026-07-01 | ¥298.00 | 0.00% | ¥298.00 | ¥303.00 | ¥297.00 | 2.80K |
| 2026-06-30 | ¥298.00 | -0.33% | ¥303.00 | ¥303.00 | ¥292.00 | 1.90K |
| 2026-06-29 | ¥299.00 | +1.36% | ¥303.00 | ¥303.00 | ¥298.00 | 1.00K |
| 2026-06-26 | ¥295.00 | -5.45% | ¥297.00 | ¥299.00 | ¥292.00 | 8.80K |
| 2026-06-25 | ¥312.00 | +4.00% | ¥300.00 | ¥312.00 | ¥296.00 | 13.30K |
| 2026-06-24 | ¥300.00 | -0.33% | ¥303.00 | ¥303.00 | ¥300.00 | 4.80K |
| 2026-06-23 | ¥301.00 | -1.31% | ¥305.00 | ¥305.00 | ¥300.00 | 18.70K |
| 2026-06-22 | ¥305.00 | -0.33% | ¥306.00 | ¥308.00 | ¥302.00 | 4.20K |
| 2026-06-19 | ¥306.00 | -7.83% | ¥332.00 | ¥332.00 | ¥306.00 | 6.10K |
| 2026-06-18 | ¥332.00 | -0.30% | ¥333.00 | ¥337.00 | ¥317.00 | 5.00K |
| 2026-06-17 | ¥333.00 | -0.89% | ¥336.00 | ¥338.00 | ¥328.00 | 7.30K |
| 2026-06-16 | ¥336.00 | -2.04% | ¥339.00 | ¥343.00 | ¥334.00 | 3.80K |
| 2026-06-15 | ¥343.00 | -5.51% | ¥350.00 | ¥351.00 | ¥335.00 | 16.60K |
| 2026-06-12 | ¥363.00 | +0.83% | ¥360.00 | ¥380.00 | ¥352.00 | 4.20K |
| 2026-06-11 | ¥360.00 | -1.64% | ¥358.00 | ¥360.00 | ¥358.00 | 500 |
| 2026-06-10 | ¥366.00 | -1.88% | ¥373.00 | ¥373.00 | ¥366.00 | 1.80K |
| 2026-06-09 | ¥373.00 | 0.00% | ¥373.00 | ¥373.00 | ¥373.00 | 200 |
| 2026-06-08 | ¥373.00 | -2.86% | ¥385.00 | ¥385.00 | ¥360.00 | 5.60K |
| 2026-06-05 | ¥384.00 | -0.52% | ¥385.00 | ¥385.00 | ¥384.00 | 600 |
| 2026-06-04 | ¥386.00 | +1.05% | ¥390.00 | ¥390.00 | ¥386.00 | 300 |
| 2026-06-03 | ¥382.00 | -4.50% | ¥392.00 | ¥400.00 | ¥380.00 | 7.20K |
| 2026-06-02 | ¥400.00 | +2.04% | ¥400.00 | ¥400.00 | ¥400.00 | 200 |
| 2026-06-01 | ¥392.00 | -3.45% | ¥408.00 | ¥410.00 | ¥384.00 | 3.10K |
| 2026-05-29 | ¥406.00 | +0.25% | ¥405.00 | ¥408.00 | ¥405.00 | 400 |
| 2026-05-28 | ¥405.00 | -0.49% | ¥405.00 | ¥407.00 | ¥405.00 | 2.80K |
| 2026-05-27 | ¥407.00 | -1.21% | ¥407.00 | ¥407.00 | ¥406.00 | 1.10K |
| 2026-05-26 | ¥412.00 | -0.72% | ¥412.00 | ¥412.00 | ¥412.00 | 100 |
| 2026-05-25 | ¥415.00 | +1.22% | ¥411.00 | ¥415.00 | ¥408.00 | 1.30K |