Skip to main content
Core Corporation (TYO:2359)
Japan flag Japan · Delayed Price · Currency is JPY
2,205.00
-23.00 (-1.03%)
Apr 28, 2026, 3:30 PM JST

Core Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,230.002,230.002,165.002,205.002,205.00-1.03%53,200
Apr 27, 20262,147.002,246.002,144.002,228.002,228.004.26%63,800
Apr 24, 20262,167.002,167.002,137.002,137.002,137.00-12,600
Apr 23, 20262,200.002,200.002,137.002,137.002,137.00-3.13%19,500
Apr 22, 20262,248.002,253.002,206.002,206.002,206.00-1.74%14,300
Apr 21, 20262,249.002,257.002,235.002,245.002,245.000.09%14,100
Apr 20, 20262,251.002,260.002,239.002,243.002,243.00-0.36%12,400
Apr 17, 20262,248.002,270.002,248.002,251.002,251.000.85%9,900
Apr 16, 20262,243.002,249.002,232.002,232.002,232.00-0.49%6,900
Apr 15, 20262,250.002,267.002,241.002,243.002,243.001.26%17,300
Apr 14, 20262,240.002,260.002,215.002,215.002,215.00-0.14%15,300
Apr 13, 20262,241.002,250.002,210.002,218.002,218.00-0.94%14,900
Apr 10, 20262,274.002,282.002,236.002,239.002,239.00-1.63%12,800
Apr 9, 20262,301.002,312.002,265.002,276.002,276.00-1.60%25,500
Apr 8, 20262,290.002,330.002,290.002,313.002,313.001.14%27,500
Apr 7, 20262,251.002,298.002,251.002,287.002,287.000.79%15,400
Apr 6, 20262,274.002,289.002,258.002,269.002,269.00-0.18%9,100
Apr 3, 20262,283.002,296.002,256.002,273.002,273.001.38%21,700
Apr 2, 20262,280.002,292.002,236.002,242.002,242.00-1.28%26,600
Apr 1, 20262,280.002,280.002,237.002,271.002,271.001.25%25,100
Mar 31, 20262,223.002,263.002,214.002,243.002,243.001.22%25,500
Mar 30, 20262,184.002,230.002,168.002,216.002,216.00-3.86%98,400
Mar 27, 20262,315.002,323.002,282.002,305.002,260.000.79%133,900
Mar 26, 20262,294.002,318.002,250.002,287.002,242.350.26%89,900
Mar 25, 20262,212.002,298.002,212.002,281.002,236.474.68%80,000
Mar 24, 20262,182.002,182.002,154.002,179.002,136.461.54%38,000
Mar 23, 20262,170.002,172.002,130.002,146.002,104.10-1.78%73,800
Mar 19, 20262,208.002,213.002,185.002,185.002,142.34-2.15%37,000
Mar 18, 20262,190.002,233.002,190.002,233.002,189.412.20%38,600
Mar 17, 20262,205.002,205.002,185.002,185.002,142.340.05%23,300
Mar 16, 20262,172.002,201.002,172.002,184.002,141.360.28%29,200
Mar 13, 20262,179.002,196.002,173.002,178.002,135.48-0.27%27,100
Mar 12, 20262,215.002,215.002,182.002,184.002,141.36-2.19%31,200
Mar 11, 20262,277.002,277.002,228.002,233.002,189.41-0.53%19,700
Mar 10, 20262,259.002,259.002,207.002,245.002,201.171.54%23,100
Mar 9, 20262,157.002,223.002,150.002,211.002,167.84-0.85%41,900
Mar 6, 20262,257.002,269.002,208.002,230.002,186.46-1.20%23,700
Mar 5, 20262,242.002,283.002,241.002,257.002,212.942.45%30,900
Mar 4, 20262,226.002,234.002,158.002,203.002,159.99-2.95%48,300
Mar 3, 20262,281.002,292.002,240.002,270.002,225.68-0.53%44,900
Mar 2, 20262,222.002,284.002,199.002,282.002,237.452.06%45,100
Feb 27, 20262,239.002,253.002,226.002,236.002,192.350.49%20,500
Feb 26, 20262,218.002,264.002,213.002,225.002,181.561.64%34,500
Feb 25, 20262,200.002,227.002,184.002,189.002,146.26-1.08%23,700
Feb 24, 20262,207.002,220.002,157.002,213.002,169.800.27%33,100
Feb 20, 20262,255.002,258.002,196.002,207.002,163.91-2.43%20,900
Feb 19, 20262,255.002,268.002,240.002,262.002,217.840.09%13,400
Feb 18, 20262,254.002,268.002,254.002,260.002,215.880.58%11,000
Feb 17, 20262,254.002,270.002,238.002,247.002,203.13-0.09%18,900
Feb 16, 20262,240.002,259.002,224.002,249.002,205.090.40%24,400
Feb 13, 20262,270.002,289.002,238.002,240.002,196.27-1.80%17,300
Feb 12, 20262,300.002,303.002,268.002,281.002,236.47-0.74%18,800
Feb 10, 20262,271.002,315.002,271.002,298.002,253.141.23%13,000
Feb 9, 20262,298.002,298.002,261.002,270.002,225.680.40%16,200
Feb 6, 20262,288.002,288.002,232.002,261.002,216.86-0.31%20,000
Feb 5, 20262,252.002,301.002,252.002,268.002,223.720.49%18,000
Feb 4, 20262,266.002,294.002,242.002,257.002,212.94-1.14%35,100
Feb 3, 20262,300.002,329.002,280.002,283.002,238.43-0.61%29,600
Feb 2, 20262,282.002,342.002,260.002,297.002,252.160.09%52,900
Jan 30, 20262,215.002,348.002,201.002,295.002,250.2010.23%134,200
Jan 29, 20262,080.002,094.002,046.002,082.002,041.350.29%29,300
Jan 28, 20262,096.002,101.002,070.002,076.002,035.47-1.19%11,900
Jan 27, 20262,094.002,124.002,084.002,101.002,059.980.33%16,300
Jan 26, 20262,080.002,105.002,062.002,094.002,053.12-0.52%24,600
Jan 23, 20262,130.002,145.002,097.002,105.002,063.90-0.52%16,800
Jan 22, 20262,112.002,128.002,094.002,116.002,074.691.93%11,600
Jan 21, 20262,120.002,120.002,076.002,076.002,035.47-2.21%27,600
Jan 20, 20262,189.002,189.002,123.002,123.002,081.55-2.39%19,900
Jan 19, 20262,142.002,189.002,142.002,175.002,132.541.59%16,900
Jan 16, 20262,111.002,148.002,111.002,141.002,099.200.90%10,300
Jan 15, 20262,105.002,133.002,105.002,122.002,080.57-0.28%8,000
Jan 14, 20262,126.002,143.002,117.002,128.002,086.46-0.09%15,400
Jan 13, 20262,130.002,137.002,105.002,130.002,088.421.53%17,600
Jan 9, 20262,081.002,106.002,081.002,098.002,057.040.53%6,200
Jan 8, 20262,100.002,113.002,087.002,087.002,046.26-1.28%12,300
Jan 7, 20262,091.002,136.002,091.002,114.002,072.731.00%24,000
Jan 6, 20262,050.002,099.002,050.002,093.002,052.142.10%8,100
Jan 5, 20262,070.002,085.002,050.002,050.002,009.98-0.97%13,800
Dec 30, 20252,090.002,090.002,070.002,070.002,029.59-1.43%6,600
Dec 29, 20252,083.002,100.002,068.002,100.002,059.001.84%20,200
Dec 26, 20252,098.002,098.002,061.002,062.002,021.74-1.15%8,100
Dec 25, 20252,058.002,086.002,040.002,086.002,045.282.91%29,900
Dec 24, 20252,050.002,067.002,027.002,027.001,987.43-0.98%10,800
Dec 23, 20252,031.002,060.002,022.002,047.002,007.041.54%17,900
Dec 22, 20252,019.002,029.002,012.002,016.001,976.64-0.10%14,900
Dec 19, 20251,992.002,018.001,992.002,018.001,978.601.31%8,400
Dec 18, 20251,965.001,995.001,965.001,992.001,953.111.12%8,400
Dec 17, 20251,984.001,984.001,964.001,970.001,931.54-0.51%13,300
Dec 16, 20251,995.002,000.001,980.001,980.001,941.34-0.75%14,100
Dec 15, 20251,989.002,005.001,989.001,995.001,956.05-0.45%4,600
Dec 12, 20251,989.002,016.001,987.002,004.001,964.881.21%16,700
Dec 11, 20252,020.002,020.001,980.001,980.001,941.34-1.15%16,400
Dec 10, 20252,002.002,006.002,002.002,003.001,963.90-0.05%3,900
Dec 9, 20252,031.002,031.002,001.002,004.001,964.88-0.79%6,600
Dec 8, 20252,000.002,026.002,000.002,020.001,980.561.05%6,100
Dec 5, 20252,005.002,013.001,995.001,999.001,959.97-0.30%6,500
Dec 4, 20252,009.002,011.001,993.002,005.001,965.860.86%6,300
Dec 3, 20251,999.002,001.001,988.001,988.001,949.19-0.55%12,000
Dec 2, 20252,006.002,012.001,999.001,999.001,959.97-0.40%7,500
Dec 1, 20252,043.002,043.002,006.002,007.001,967.82-1.76%7,000