Skip to main content
Core Corporation (TYO:2359)
Japan flag Japan · Delayed Price · Currency is JPY
2,231.00
+20.00 (0.90%)
Mar 10, 2026, 12:49 PM JST

Core Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,157.002,223.002,150.002,211.002,211.00-0.85%41,900
Mar 6, 20262,257.002,269.002,208.002,230.002,230.00-1.20%23,700
Mar 5, 20262,242.002,283.002,241.002,257.002,257.002.45%30,900
Mar 4, 20262,226.002,234.002,158.002,203.002,203.00-2.95%48,300
Mar 3, 20262,281.002,292.002,240.002,270.002,270.00-0.53%44,900
Mar 2, 20262,222.002,284.002,199.002,282.002,282.002.06%45,100
Feb 27, 20262,239.002,253.002,226.002,236.002,236.000.49%20,500
Feb 26, 20262,218.002,264.002,213.002,225.002,225.001.64%34,500
Feb 25, 20262,200.002,227.002,184.002,189.002,189.00-1.08%23,700
Feb 24, 20262,207.002,220.002,157.002,213.002,213.000.27%33,100
Feb 20, 20262,255.002,258.002,196.002,207.002,207.00-2.43%20,900
Feb 19, 20262,255.002,268.002,240.002,262.002,262.000.09%13,400
Feb 18, 20262,254.002,268.002,254.002,260.002,260.000.58%11,000
Feb 17, 20262,254.002,270.002,238.002,247.002,247.00-0.09%18,900
Feb 16, 20262,240.002,259.002,224.002,249.002,249.000.40%24,400
Feb 13, 20262,270.002,289.002,238.002,240.002,240.00-1.80%17,300
Feb 12, 20262,300.002,303.002,268.002,281.002,281.00-0.74%18,800
Feb 10, 20262,271.002,315.002,271.002,298.002,298.001.23%13,000
Feb 9, 20262,298.002,298.002,261.002,270.002,270.000.40%16,200
Feb 6, 20262,288.002,288.002,232.002,261.002,261.00-0.31%20,000
Feb 5, 20262,252.002,301.002,252.002,268.002,268.000.49%18,000
Feb 4, 20262,266.002,294.002,242.002,257.002,257.00-1.14%35,100
Feb 3, 20262,300.002,329.002,280.002,283.002,283.00-0.61%29,600
Feb 2, 20262,282.002,342.002,260.002,297.002,297.000.09%52,900
Jan 30, 20262,215.002,348.002,201.002,295.002,295.0010.23%134,200
Jan 29, 20262,080.002,094.002,046.002,082.002,082.000.29%29,300
Jan 28, 20262,096.002,101.002,070.002,076.002,076.00-1.19%11,900
Jan 27, 20262,094.002,124.002,084.002,101.002,101.000.33%16,300
Jan 26, 20262,080.002,105.002,062.002,094.002,094.00-0.52%24,600
Jan 23, 20262,130.002,145.002,097.002,105.002,105.00-0.52%16,800
Jan 22, 20262,112.002,128.002,094.002,116.002,116.001.93%11,600
Jan 21, 20262,120.002,120.002,076.002,076.002,076.00-2.21%27,600
Jan 20, 20262,189.002,189.002,123.002,123.002,123.00-2.39%19,900
Jan 19, 20262,142.002,189.002,142.002,175.002,175.001.59%16,900
Jan 16, 20262,111.002,148.002,111.002,141.002,141.000.90%10,300
Jan 15, 20262,105.002,133.002,105.002,122.002,122.00-0.28%8,000
Jan 14, 20262,126.002,143.002,117.002,128.002,128.00-0.09%15,400
Jan 13, 20262,130.002,137.002,105.002,130.002,130.001.53%17,600
Jan 9, 20262,081.002,106.002,081.002,098.002,098.000.53%6,200
Jan 8, 20262,100.002,113.002,087.002,087.002,087.00-1.28%12,300
Jan 7, 20262,091.002,136.002,091.002,114.002,114.001.00%24,000
Jan 6, 20262,050.002,099.002,050.002,093.002,093.002.10%8,100
Jan 5, 20262,070.002,085.002,050.002,050.002,050.00-0.97%13,800
Dec 30, 20252,090.002,090.002,070.002,070.002,070.00-1.43%6,600
Dec 29, 20252,083.002,100.002,068.002,100.002,100.001.84%20,200
Dec 26, 20252,098.002,098.002,061.002,062.002,062.00-1.15%8,100
Dec 25, 20252,058.002,086.002,040.002,086.002,086.002.91%29,900
Dec 24, 20252,050.002,067.002,027.002,027.002,027.00-0.98%10,800
Dec 23, 20252,031.002,060.002,022.002,047.002,047.001.54%17,900
Dec 22, 20252,019.002,029.002,012.002,016.002,016.00-0.10%14,900
Dec 19, 20251,992.002,018.001,992.002,018.002,018.001.31%8,400
Dec 18, 20251,965.001,995.001,965.001,992.001,992.001.12%8,400
Dec 17, 20251,984.001,984.001,964.001,970.001,970.00-0.51%13,300
Dec 16, 20251,995.002,000.001,980.001,980.001,980.00-0.75%14,100
Dec 15, 20251,989.002,005.001,989.001,995.001,995.00-0.45%4,600
Dec 12, 20251,989.002,016.001,987.002,004.002,004.001.21%16,700
Dec 11, 20252,020.002,020.001,980.001,980.001,980.00-1.15%16,400
Dec 10, 20252,002.002,006.002,002.002,003.002,003.00-0.05%3,900
Dec 9, 20252,031.002,031.002,001.002,004.002,004.00-0.79%6,600
Dec 8, 20252,000.002,026.002,000.002,020.002,020.001.05%6,100
Dec 5, 20252,005.002,013.001,995.001,999.001,999.00-0.30%6,500
Dec 4, 20252,009.002,011.001,993.002,005.002,005.000.86%6,300
Dec 3, 20251,999.002,001.001,988.001,988.001,988.00-0.55%12,000
Dec 2, 20252,006.002,012.001,999.001,999.001,999.00-0.40%7,500
Dec 1, 20252,043.002,043.002,006.002,007.002,007.00-1.76%7,000
Nov 28, 20252,045.002,055.002,031.002,043.002,043.00-0.10%5,000
Nov 27, 20252,068.002,068.002,045.002,045.002,045.00-0.68%8,000
Nov 26, 20252,050.002,060.002,044.002,059.002,059.000.78%5,500
Nov 25, 20252,052.002,052.002,030.002,043.002,043.00-0.49%8,600
Nov 21, 20252,019.002,060.002,019.002,053.002,053.001.58%9,400
Nov 20, 20251,999.002,032.001,998.002,021.002,021.001.56%7,900
Nov 19, 20251,990.002,016.001,979.001,990.001,990.00-0.25%10,300
Nov 18, 20252,017.002,023.001,978.001,995.001,995.00-1.04%19,900
Nov 17, 20252,025.002,040.002,016.002,016.002,016.00-0.64%5,000
Nov 14, 20252,041.002,048.002,028.002,029.002,029.00-1.46%9,800
Nov 13, 20252,055.002,070.002,045.002,059.002,059.000.19%6,000
Nov 12, 20252,020.002,071.002,020.002,055.002,055.001.33%9,200
Nov 11, 20252,027.002,037.002,003.002,028.002,028.000.05%10,200
Nov 10, 20252,031.002,035.002,021.002,027.002,027.00-0.20%9,100
Nov 7, 20252,036.002,052.002,030.002,031.002,031.00-0.93%6,100
Nov 6, 20252,052.002,070.002,047.002,050.002,050.00-0.19%7,200
Nov 5, 20252,056.002,069.002,014.002,054.002,054.00-0.68%17,000
Nov 4, 20252,062.002,087.002,047.002,068.002,068.000.29%11,800
Oct 31, 20252,045.002,076.002,045.002,062.002,062.001.23%9,200
Oct 30, 20252,072.002,122.002,026.002,037.002,037.00-2.35%25,200
Oct 29, 20252,219.002,219.002,081.002,086.002,086.00-2.07%31,600
Oct 28, 20252,183.002,203.002,130.002,130.002,130.00-3.36%26,400
Oct 27, 20252,175.002,210.002,165.002,204.002,204.002.65%15,600
Oct 24, 20252,149.002,164.002,137.002,147.002,147.000.66%7,900
Oct 23, 20252,110.002,142.002,110.002,133.002,133.00-0.14%8,500
Oct 22, 20252,101.002,136.002,101.002,136.002,136.002.54%9,600
Oct 21, 20252,063.002,083.002,061.002,083.002,083.001.61%6,200
Oct 20, 20252,057.002,066.002,035.002,050.002,050.001.13%10,400
Oct 17, 20252,064.002,064.002,023.002,027.002,027.00-1.79%9,800
Oct 16, 20252,094.002,094.002,056.002,064.002,064.00-0.48%9,100
Oct 15, 20252,044.002,085.002,041.002,074.002,074.001.82%6,800
Oct 14, 20252,044.002,060.002,024.002,037.002,037.00-0.63%16,000
Oct 10, 20252,086.002,119.002,033.002,050.002,050.00-2.61%23,000
Oct 9, 20252,097.002,129.002,089.002,105.002,105.00-0.14%16,000
Oct 8, 20252,134.002,167.002,102.002,108.002,108.00-1.95%18,700