Cocorport,Inc. 9346
TSE · Japan · Health Services
¥1,823.00-43.00 (-2.30%)
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 | ¥1,823.00 | -2.30% | ¥1,842.00 | ¥1,852.00 | ¥1,823.00 | 4.30K |
| 2026-10-01 | ¥1,866.00 | -0.96% | ¥1,863.00 | ¥1,887.00 | ¥1,863.00 | 1.80K |
| 2026-09-30 | ¥1,884.00 | +0.27% | ¥1,868.00 | ¥1,884.00 | ¥1,861.00 | 1.10K |
| 2026-09-29 | ¥1,879.00 | +0.75% | ¥1,859.00 | ¥1,899.00 | ¥1,859.00 | 1.90K |
| 2026-09-28 | ¥1,865.00 | -0.80% | ¥1,873.00 | ¥1,887.00 | ¥1,865.00 | 3.70K |
| 2026-09-25 | ¥1,880.00 | 0.00% | ¥1,880.00 | ¥1,898.00 | ¥1,880.00 | 3.00K |
| 2026-09-24 | ¥1,880.00 | +0.59% | ¥1,900.00 | ¥1,900.00 | ¥1,874.00 | 3.50K |
| 2026-09-18 | ¥1,869.00 | +1.08% | ¥1,841.00 | ¥1,869.00 | ¥1,841.00 | 1.80K |
| 2026-09-17 | ¥1,849.00 | +0.49% | ¥1,846.00 | ¥1,849.00 | ¥1,818.00 | 2.90K |
| 2026-09-16 | ¥1,840.00 | +0.55% | ¥1,828.00 | ¥1,840.00 | ¥1,821.00 | 2.30K |
| 2026-09-15 | ¥1,830.00 | -0.97% | ¥1,826.00 | ¥1,848.00 | ¥1,818.00 | 2.30K |
| 2026-09-14 | ¥1,848.00 | +1.54% | ¥1,840.00 | ¥1,849.00 | ¥1,830.00 | 1.30K |
| 2026-09-11 | ¥1,820.00 | -1.67% | ¥1,817.00 | ¥1,888.00 | ¥1,800.00 | 9.70K |
| 2026-09-10 | ¥1,851.00 | -1.54% | ¥1,860.00 | ¥1,864.00 | ¥1,851.00 | 4.00K |
| 2026-09-09 | ¥1,880.00 | -1.05% | ¥1,881.00 | ¥1,881.00 | ¥1,878.00 | 1.90K |
| 2026-09-08 | ¥1,900.00 | 0.00% | ¥1,903.00 | ¥1,904.00 | ¥1,880.00 | 5.80K |
| 2026-09-07 | ¥1,900.00 | +1.06% | ¥1,900.00 | ¥1,919.00 | ¥1,880.00 | 10.30K |
| 2026-09-04 | ¥1,880.00 | +0.43% | ¥1,900.00 | ¥1,906.00 | ¥1,877.00 | 5.90K |
| 2026-09-03 | ¥1,872.00 | -2.45% | ¥1,932.00 | ¥1,940.00 | ¥1,871.00 | 11.40K |
| 2026-09-02 | ¥1,919.00 | +2.07% | ¥1,898.00 | ¥1,930.00 | ¥1,885.00 | 11.10K |
| 2026-09-01 | ¥1,880.00 | +1.13% | ¥1,880.00 | ¥1,895.00 | ¥1,868.00 | 14.80K |
| 2026-08-31 | ¥1,859.00 | -0.05% | ¥1,859.00 | ¥1,859.00 | ¥1,840.00 | 6.60K |
| 2026-08-28 | ¥1,860.00 | +1.42% | ¥1,834.00 | ¥1,865.00 | ¥1,834.00 | 3.00K |
| 2026-08-27 | ¥1,834.00 | +0.05% | ¥1,840.00 | ¥1,845.00 | ¥1,833.00 | 7.00K |
| 2026-08-26 | ¥1,833.00 | +1.16% | ¥1,812.00 | ¥1,833.00 | ¥1,808.00 | 4.20K |
| 2026-08-25 | ¥1,812.00 | +0.17% | ¥1,795.00 | ¥1,812.00 | ¥1,795.00 | 1.50K |
| 2026-08-24 | ¥1,809.00 | +1.69% | ¥1,812.00 | ¥1,812.00 | ¥1,787.00 | 3.20K |
| 2026-08-21 | ¥1,779.00 | -0.73% | ¥1,784.00 | ¥1,784.00 | ¥1,779.00 | 1.80K |
| 2026-08-20 | ¥1,792.00 | +0.67% | ¥1,778.00 | ¥1,825.00 | ¥1,778.00 | 4.80K |
| 2026-08-19 | ¥1,780.00 | -1.06% | ¥1,808.00 | ¥1,808.00 | ¥1,780.00 | 2.50K |
| 2026-08-18 | ¥1,799.00 | -1.48% | ¥1,823.00 | ¥1,823.00 | ¥1,788.00 | 8.80K |
| 2026-08-17 | ¥1,826.00 | -0.81% | ¥1,815.00 | ¥1,837.00 | ¥1,801.00 | 9.70K |
| 2026-08-14 | ¥1,841.00 | +5.32% | ¥1,840.00 | ¥1,865.00 | ¥1,760.00 | 55.50K |
| 2026-08-13 | ¥1,748.00 | +1.75% | ¥1,714.00 | ¥1,760.00 | ¥1,714.00 | 4.20K |
| 2026-08-12 | ¥1,718.00 | +0.17% | ¥1,701.00 | ¥1,724.00 | ¥1,701.00 | 2.90K |
| 2026-08-10 | ¥1,715.00 | +0.88% | ¥1,714.00 | ¥1,715.00 | ¥1,680.00 | 4.00K |
| 2026-08-07 | ¥1,700.00 | +0.41% | ¥1,692.00 | ¥1,700.00 | ¥1,692.00 | 2.20K |
| 2026-08-06 | ¥1,693.00 | +1.07% | ¥1,655.00 | ¥1,694.00 | ¥1,655.00 | 3.70K |
| 2026-08-05 | ¥1,675.00 | +1.52% | ¥1,650.00 | ¥1,676.00 | ¥1,645.00 | 5.60K |
| 2026-08-04 | ¥1,650.00 | 0.00% | ¥1,650.00 | ¥1,652.00 | ¥1,630.00 | 5.00K |
| 2026-08-03 | ¥1,650.00 | +1.66% | ¥1,633.00 | ¥1,650.00 | ¥1,626.00 | 1.10K |
| 2026-07-31 | ¥1,623.00 | -1.46% | ¥1,634.00 | ¥1,649.00 | ¥1,623.00 | 1.20K |
| 2026-07-30 | ¥1,647.00 | -0.06% | ¥1,626.00 | ¥1,650.00 | ¥1,615.00 | 2.20K |
| 2026-07-29 | ¥1,648.00 | -0.12% | ¥1,637.00 | ¥1,648.00 | ¥1,623.00 | 1.10K |
| 2026-07-28 | ¥1,650.00 | +1.16% | ¥1,630.00 | ¥1,660.00 | ¥1,602.00 | 9.10K |
| 2026-07-27 | ¥1,631.00 | -0.67% | ¥1,665.00 | ¥1,665.00 | ¥1,622.00 | 3.10K |
| 2026-07-24 | ¥1,642.00 | +1.48% | ¥1,618.00 | ¥1,649.00 | ¥1,610.00 | 6.40K |
| 2026-07-23 | ¥1,618.00 | +0.19% | ¥1,612.00 | ¥1,648.00 | ¥1,612.00 | 2.90K |
| 2026-07-22 | ¥1,615.00 | -1.22% | ¥1,628.00 | ¥1,630.00 | ¥1,613.00 | 3.00K |
| 2026-07-21 | ¥1,635.00 | 0.00% | ¥1,628.00 | ¥1,635.00 | ¥1,621.00 | 2.70K |
| 2026-07-17 | ¥1,635.00 | +0.31% | ¥1,625.00 | ¥1,648.00 | ¥1,616.00 | 3.30K |
| 2026-07-16 | ¥1,630.00 | +0.62% | ¥1,620.00 | ¥1,648.00 | ¥1,620.00 | 7.60K |
| 2026-07-15 | ¥1,620.00 | +0.56% | ¥1,612.00 | ¥1,622.00 | ¥1,608.00 | 5.20K |
| 2026-07-14 | ¥1,611.00 | -0.49% | ¥1,618.00 | ¥1,619.00 | ¥1,611.00 | 1.00K |
| 2026-07-13 | ¥1,619.00 | +0.62% | ¥1,605.00 | ¥1,626.00 | ¥1,605.00 | 8.10K |
| 2026-07-10 | ¥1,609.00 | +0.50% | ¥1,608.00 | ¥1,628.00 | ¥1,604.00 | 4.60K |
| 2026-07-09 | ¥1,601.00 | -0.12% | ¥1,601.00 | ¥1,617.00 | ¥1,598.00 | 6.40K |
| 2026-07-08 | ¥1,603.00 | -0.25% | ¥1,602.00 | ¥1,606.00 | ¥1,598.00 | 11.50K |
| 2026-07-07 | ¥1,607.00 | -0.80% | ¥1,617.00 | ¥1,617.00 | ¥1,595.00 | 18.90K |
| 2026-07-06 | ¥1,620.00 | +0.37% | ¥1,620.00 | ¥1,624.00 | ¥1,610.00 | 5.70K |
| 2026-07-03 | ¥1,614.00 | -1.16% | ¥1,633.00 | ¥1,633.00 | ¥1,614.00 | 7.50K |
| 2026-07-02 | ¥1,633.00 | -0.06% | ¥1,641.00 | ¥1,641.00 | ¥1,611.00 | 2.90K |
| 2026-07-01 | ¥1,634.00 | +0.68% | ¥1,646.00 | ¥1,646.00 | ¥1,602.00 | 4.50K |
| 2026-06-30 | ¥1,623.00 | -0.49% | ¥1,654.00 | ¥1,654.00 | ¥1,613.00 | 6.90K |
| 2026-06-29 | ¥1,631.00 | -3.38% | ¥1,602.00 | ¥1,648.00 | ¥1,602.00 | 10.40K |
| 2026-06-26 | ¥1,688.00 | +2.30% | ¥1,666.00 | ¥1,702.00 | ¥1,635.00 | 9.40K |
| 2026-06-25 | ¥1,650.00 | -0.96% | ¥1,653.00 | ¥1,670.00 | ¥1,645.00 | 7.00K |
| 2026-06-24 | ¥1,666.00 | -0.24% | ¥1,670.00 | ¥1,683.00 | ¥1,661.00 | 5.00K |
| 2026-06-23 | ¥1,670.00 | +0.78% | ¥1,652.00 | ¥1,696.00 | ¥1,652.00 | 9.40K |
| 2026-06-22 | ¥1,657.00 | +0.30% | ¥1,655.00 | ¥1,669.00 | ¥1,651.00 | 5.30K |
| 2026-06-19 | ¥1,652.00 | -0.12% | ¥1,666.00 | ¥1,666.00 | ¥1,651.00 | 2.60K |
| 2026-06-18 | ¥1,654.00 | -0.90% | ¥1,669.00 | ¥1,669.00 | ¥1,653.00 | 1.40K |
| 2026-06-17 | ¥1,669.00 | +0.54% | ¥1,668.00 | ¥1,671.00 | ¥1,658.00 | 2.60K |
| 2026-06-16 | ¥1,660.00 | -0.18% | ¥1,668.00 | ¥1,669.00 | ¥1,657.00 | 1.20K |
| 2026-06-15 | ¥1,663.00 | +0.48% | ¥1,655.00 | ¥1,670.00 | ¥1,655.00 | 4.00K |
| 2026-06-12 | ¥1,655.00 | -0.18% | ¥1,659.00 | ¥1,669.00 | ¥1,655.00 | 3.80K |
| 2026-06-11 | ¥1,658.00 | -0.12% | ¥1,654.00 | ¥1,670.00 | ¥1,654.00 | 1.80K |
| 2026-06-10 | ¥1,660.00 | +0.55% | ¥1,652.00 | ¥1,666.00 | ¥1,652.00 | 4.80K |
| 2026-06-09 | ¥1,651.00 | -0.42% | ¥1,658.00 | ¥1,674.00 | ¥1,651.00 | 11.90K |
| 2026-06-08 | ¥1,658.00 | -0.66% | ¥1,652.00 | ¥1,663.00 | ¥1,652.00 | 5.50K |
| 2026-06-05 | ¥1,669.00 | +0.85% | ¥1,653.00 | ¥1,670.00 | ¥1,653.00 | 2.30K |
| 2026-06-04 | ¥1,655.00 | -1.25% | ¥1,663.00 | ¥1,680.00 | ¥1,651.00 | 1.40K |
| 2026-06-03 | ¥1,676.00 | +0.42% | ¥1,654.00 | ¥1,678.00 | ¥1,645.00 | 7.90K |
| 2026-06-02 | ¥1,669.00 | +0.48% | ¥1,657.00 | ¥1,670.00 | ¥1,652.00 | 4.60K |
| 2026-06-01 | ¥1,661.00 | -0.84% | ¥1,666.00 | ¥1,679.00 | ¥1,660.00 | 3.90K |
| 2026-05-29 | ¥1,675.00 | +0.84% | ¥1,660.00 | ¥1,690.00 | ¥1,660.00 | 8.90K |
| 2026-05-28 | ¥1,661.00 | -0.30% | ¥1,664.00 | ¥1,669.00 | ¥1,653.00 | 2.60K |
| 2026-05-27 | ¥1,666.00 | -0.36% | ¥1,666.00 | ¥1,666.00 | ¥1,660.00 | 2.30K |
| 2026-05-26 | ¥1,672.00 | +0.12% | ¥1,678.00 | ¥1,679.00 | ¥1,665.00 | 2.20K |
| 2026-05-25 | ¥1,670.00 | +0.12% | ¥1,670.00 | ¥1,683.00 | ¥1,665.00 | 3.20K |