COVER Corporation (TYO:5253)
Japan
· Delayed Price · Currency is JPY 1,630.00
-59.00 (-3.49%)
At close: Mar 9, 2026
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,569.00 | 1,630.00 | 1,557.00 | 1,630.00 | 1,630.00 | -3.49% | 2,591,400 |
| Mar 6, 2026 | 1,639.00 | 1,727.00 | 1,612.00 | 1,689.00 | 1,689.00 | 8.34% | 3,833,800 |
| Mar 5, 2026 | 1,538.00 | 1,591.00 | 1,522.00 | 1,559.00 | 1,559.00 | 2.90% | 1,787,000 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,506.00 | 1,515.00 | 1,515.00 | -4.96% | 2,750,200 |
| Mar 3, 2026 | 1,661.00 | 1,665.00 | 1,591.00 | 1,594.00 | 1,594.00 | -2.80% | 1,319,100 |
| Mar 2, 2026 | 1,666.00 | 1,705.00 | 1,617.00 | 1,640.00 | 1,640.00 | -6.02% | 2,652,800 |
| Feb 27, 2026 | 1,711.00 | 1,783.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.83% | 1,762,200 |
| Feb 26, 2026 | 1,609.00 | 1,712.00 | 1,609.00 | 1,697.00 | 1,697.00 | 6.39% | 1,633,100 |
| Feb 25, 2026 | 1,600.00 | 1,639.00 | 1,573.00 | 1,595.00 | 1,595.00 | 0.31% | 1,725,800 |
| Feb 24, 2026 | 1,673.00 | 1,683.00 | 1,578.00 | 1,590.00 | 1,590.00 | -5.92% | 1,628,900 |
| Feb 20, 2026 | 1,695.00 | 1,718.00 | 1,665.00 | 1,690.00 | 1,690.00 | -1.52% | 1,117,000 |
| Feb 19, 2026 | 1,750.00 | 1,752.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.11% | 760,700 |
| Feb 18, 2026 | 1,744.00 | 1,779.00 | 1,709.00 | 1,753.00 | 1,753.00 | -0.45% | 1,284,000 |
| Feb 17, 2026 | 1,750.00 | 1,791.00 | 1,738.00 | 1,761.00 | 1,761.00 | 0.69% | 1,338,800 |
| Feb 16, 2026 | 1,683.00 | 1,789.00 | 1,682.00 | 1,749.00 | 1,749.00 | 11.05% | 3,252,500 |
| Feb 13, 2026 | 1,627.00 | 1,665.00 | 1,565.00 | 1,575.00 | 1,575.00 | 1.81% | 2,643,800 |
| Feb 12, 2026 | 1,597.00 | 1,609.00 | 1,536.00 | 1,547.00 | 1,547.00 | -2.95% | 1,409,100 |
| Feb 10, 2026 | 1,555.00 | 1,594.00 | 1,538.00 | 1,594.00 | 1,594.00 | 3.78% | 859,100 |
| Feb 9, 2026 | 1,573.00 | 1,573.00 | 1,529.00 | 1,536.00 | 1,536.00 | -0.58% | 630,900 |
| Feb 6, 2026 | 1,545.00 | 1,552.00 | 1,507.00 | 1,545.00 | 1,545.00 | -2.03% | 860,800 |
| Feb 5, 2026 | 1,535.00 | 1,595.00 | 1,514.00 | 1,577.00 | 1,577.00 | 3.75% | 1,058,900 |
| Feb 4, 2026 | 1,540.00 | 1,544.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.69% | 1,221,700 |
| Feb 3, 2026 | 1,591.00 | 1,592.00 | 1,556.00 | 1,562.00 | 1,562.00 | -1.39% | 748,700 |
| Feb 2, 2026 | 1,623.00 | 1,638.00 | 1,578.00 | 1,584.00 | 1,584.00 | -2.34% | 699,900 |
| Jan 30, 2026 | 1,600.00 | 1,624.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.87% | 607,100 |
| Jan 29, 2026 | 1,631.00 | 1,651.00 | 1,596.00 | 1,608.00 | 1,608.00 | -1.41% | 751,300 |
| Jan 28, 2026 | 1,641.00 | 1,654.00 | 1,612.00 | 1,631.00 | 1,631.00 | -1.57% | 721,600 |
| Jan 27, 2026 | 1,660.00 | 1,688.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.96% | 717,900 |
| Jan 26, 2026 | 1,720.00 | 1,734.00 | 1,673.00 | 1,673.00 | 1,673.00 | -3.96% | 869,900 |
| Jan 23, 2026 | 1,718.00 | 1,753.00 | 1,713.00 | 1,742.00 | 1,742.00 | 0.99% | 664,700 |
| Jan 22, 2026 | 1,720.00 | 1,749.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.82% | 575,400 |
| Jan 21, 2026 | 1,719.00 | 1,754.00 | 1,709.00 | 1,711.00 | 1,711.00 | -1.55% | 910,100 |
| Jan 20, 2026 | 1,806.00 | 1,816.00 | 1,737.00 | 1,738.00 | 1,738.00 | -5.49% | 1,561,100 |
| Jan 19, 2026 | 1,843.00 | 1,868.00 | 1,801.00 | 1,839.00 | 1,839.00 | -0.43% | 1,043,200 |
| Jan 16, 2026 | 1,830.00 | 1,847.00 | 1,778.00 | 1,847.00 | 1,847.00 | 1.54% | 1,610,800 |
| Jan 15, 2026 | 1,850.00 | 1,872.00 | 1,817.00 | 1,819.00 | 1,819.00 | -1.14% | 1,136,800 |
| Jan 14, 2026 | 1,837.00 | 1,865.00 | 1,793.00 | 1,840.00 | 1,840.00 | 0.55% | 1,290,300 |
| Jan 13, 2026 | 1,888.00 | 1,901.00 | 1,820.00 | 1,830.00 | 1,830.00 | -3.89% | 2,824,800 |
| Jan 9, 2026 | 1,725.00 | 1,923.00 | 1,724.00 | 1,904.00 | 1,904.00 | 10.83% | 6,739,700 |
| Jan 8, 2026 | 1,653.00 | 1,718.00 | 1,646.00 | 1,718.00 | 1,718.00 | 4.50% | 2,066,400 |
| Jan 7, 2026 | 1,652.00 | 1,665.00 | 1,630.00 | 1,644.00 | 1,644.00 | -1.14% | 1,066,500 |
| Jan 6, 2026 | 1,675.00 | 1,691.00 | 1,653.00 | 1,663.00 | 1,663.00 | 0.30% | 1,579,100 |
| Jan 5, 2026 | 1,551.00 | 1,675.00 | 1,550.00 | 1,658.00 | 1,658.00 | 9.87% | 3,749,700 |
| Dec 30, 2025 | 1,522.00 | 1,529.00 | 1,498.00 | 1,509.00 | 1,509.00 | -0.85% | 817,800 |
| Dec 29, 2025 | 1,502.00 | 1,539.00 | 1,489.00 | 1,522.00 | 1,522.00 | 2.28% | 1,591,100 |
| Dec 26, 2025 | 1,543.00 | 1,548.00 | 1,488.00 | 1,488.00 | 1,488.00 | -3.06% | 2,371,000 |
| Dec 25, 2025 | 1,538.00 | 1,562.00 | 1,518.00 | 1,535.00 | 1,535.00 | 0.66% | 1,266,000 |
| Dec 24, 2025 | 1,536.00 | 1,539.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.72% | 873,200 |
| Dec 23, 2025 | 1,490.00 | 1,542.00 | 1,487.00 | 1,536.00 | 1,536.00 | 3.57% | 1,891,700 |
| Dec 22, 2025 | 1,515.00 | 1,522.00 | 1,476.00 | 1,483.00 | 1,483.00 | -1.72% | 1,350,500 |
| Dec 19, 2025 | 1,520.00 | 1,524.00 | 1,505.00 | 1,509.00 | 1,509.00 | - | 745,800 |
| Dec 18, 2025 | 1,523.00 | 1,527.00 | 1,505.00 | 1,509.00 | 1,509.00 | -1.44% | 868,900 |
| Dec 17, 2025 | 1,530.00 | 1,544.00 | 1,506.00 | 1,531.00 | 1,531.00 | 0.07% | 877,900 |
| Dec 16, 2025 | 1,587.00 | 1,597.00 | 1,528.00 | 1,530.00 | 1,530.00 | -3.16% | 1,140,200 |
| Dec 15, 2025 | 1,530.00 | 1,593.00 | 1,528.00 | 1,580.00 | 1,580.00 | 2.40% | 1,013,800 |
| Dec 12, 2025 | 1,528.00 | 1,545.00 | 1,515.00 | 1,543.00 | 1,543.00 | 1.85% | 976,400 |
| Dec 11, 2025 | 1,603.00 | 1,608.00 | 1,502.00 | 1,515.00 | 1,515.00 | -6.42% | 2,280,300 |
| Dec 10, 2025 | 1,567.00 | 1,630.00 | 1,564.00 | 1,619.00 | 1,619.00 | 3.19% | 1,281,900 |
| Dec 9, 2025 | 1,557.00 | 1,591.00 | 1,530.00 | 1,569.00 | 1,569.00 | 0.45% | 1,117,600 |
| Dec 8, 2025 | 1,554.00 | 1,568.00 | 1,522.00 | 1,562.00 | 1,562.00 | 1.10% | 668,900 |
| Dec 5, 2025 | 1,530.00 | 1,549.00 | 1,518.00 | 1,545.00 | 1,545.00 | 0.85% | 701,100 |
| Dec 4, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1.86% | 1,247,800 |
| Dec 3, 2025 | 1,500.00 | 1,522.00 | 1,465.00 | 1,504.00 | 1,504.00 | -4.81% | 2,820,000 |
| Dec 2, 2025 | 1,653.00 | 1,659.00 | 1,580.00 | 1,580.00 | 1,580.00 | -4.13% | 1,168,400 |
| Dec 1, 2025 | 1,680.00 | 1,683.00 | 1,638.00 | 1,648.00 | 1,648.00 | -1.32% | 625,500 |
| Nov 28, 2025 | 1,678.00 | 1,717.00 | 1,667.00 | 1,670.00 | 1,670.00 | -0.83% | 1,023,500 |
| Nov 27, 2025 | 1,660.00 | 1,694.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1.02% | 912,900 |
| Nov 26, 2025 | 1,618.00 | 1,675.00 | 1,605.00 | 1,667.00 | 1,667.00 | 3.48% | 982,200 |
| Nov 25, 2025 | 1,643.00 | 1,648.00 | 1,591.00 | 1,611.00 | 1,611.00 | -1.23% | 940,800 |
| Nov 21, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,631.00 | 1,631.00 | 0.80% | 1,420,400 |
| Nov 20, 2025 | 1,575.00 | 1,639.00 | 1,556.00 | 1,618.00 | 1,618.00 | 4.39% | 1,780,100 |
| Nov 19, 2025 | 1,568.00 | 1,587.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.46% | 1,535,000 |
| Nov 18, 2025 | 1,648.00 | 1,652.00 | 1,564.00 | 1,573.00 | 1,573.00 | -5.18% | 2,244,200 |
| Nov 17, 2025 | 1,661.00 | 1,668.00 | 1,625.00 | 1,659.00 | 1,659.00 | -0.96% | 1,642,800 |
| Nov 14, 2025 | 1,728.00 | 1,743.00 | 1,667.00 | 1,675.00 | 1,675.00 | -5.05% | 2,933,800 |
| Nov 13, 2025 | 1,710.00 | 1,789.00 | 1,680.00 | 1,764.00 | 1,764.00 | 3.34% | 2,990,500 |
| Nov 12, 2025 | 1,687.00 | 1,753.00 | 1,666.00 | 1,707.00 | 1,707.00 | -10.49% | 6,281,700 |
| Nov 11, 2025 | 1,900.00 | 1,915.00 | 1,865.00 | 1,907.00 | 1,907.00 | -0.05% | 1,707,800 |
| Nov 10, 2025 | 1,885.00 | 1,908.00 | 1,851.00 | 1,908.00 | 1,908.00 | 6.12% | 2,021,700 |
| Nov 7, 2025 | 1,780.00 | 1,814.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.17% | 822,100 |
| Nov 6, 2025 | 1,841.00 | 1,850.00 | 1,801.00 | 1,801.00 | 1,801.00 | -2.01% | 766,800 |
| Nov 5, 2025 | 1,863.00 | 1,870.00 | 1,795.00 | 1,838.00 | 1,838.00 | -1.02% | 885,300 |
| Nov 4, 2025 | 1,820.00 | 1,868.00 | 1,806.00 | 1,857.00 | 1,857.00 | 1.48% | 741,000 |
| Oct 31, 2025 | 1,804.00 | 1,842.00 | 1,803.00 | 1,830.00 | 1,830.00 | 1.27% | 684,500 |
| Oct 30, 2025 | 1,836.00 | 1,858.00 | 1,801.00 | 1,807.00 | 1,807.00 | -2.43% | 984,900 |
| Oct 29, 2025 | 1,848.00 | 1,876.00 | 1,834.00 | 1,852.00 | 1,852.00 | -0.80% | 888,900 |
| Oct 28, 2025 | 1,900.00 | 1,907.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.74% | 873,600 |
| Oct 27, 2025 | 1,870.00 | 1,905.00 | 1,858.00 | 1,900.00 | 1,900.00 | 1.50% | 802,100 |
| Oct 24, 2025 | 1,908.00 | 1,909.00 | 1,866.00 | 1,872.00 | 1,872.00 | -2.04% | 1,043,100 |
| Oct 23, 2025 | 1,930.00 | 1,964.00 | 1,900.00 | 1,911.00 | 1,911.00 | -0.73% | 1,333,300 |
| Oct 22, 2025 | 1,939.00 | 1,946.00 | 1,914.00 | 1,925.00 | 1,925.00 | -1.18% | 1,184,100 |
| Oct 21, 2025 | 1,949.00 | 1,960.00 | 1,927.00 | 1,948.00 | 1,948.00 | 0.10% | 778,500 |
| Oct 20, 2025 | 1,928.00 | 1,962.00 | 1,927.00 | 1,946.00 | 1,946.00 | 2.10% | 817,800 |
| Oct 17, 2025 | 1,890.00 | 1,940.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.32% | 795,000 |
| Oct 16, 2025 | 1,941.00 | 1,948.00 | 1,896.00 | 1,900.00 | 1,900.00 | -1.55% | 1,170,000 |
| Oct 15, 2025 | 1,905.00 | 1,952.00 | 1,891.00 | 1,930.00 | 1,930.00 | 1.31% | 1,311,700 |
| Oct 14, 2025 | 1,932.00 | 1,975.00 | 1,904.00 | 1,905.00 | 1,905.00 | -2.81% | 1,272,500 |
| Oct 10, 2025 | 1,992.00 | 1,994.00 | 1,924.00 | 1,960.00 | 1,960.00 | -2.73% | 1,502,900 |
| Oct 9, 2025 | 1,942.00 | 2,024.00 | 1,936.00 | 2,015.00 | 2,015.00 | 3.81% | 3,002,400 |
| Oct 8, 2025 | 1,828.00 | 1,945.00 | 1,823.00 | 1,941.00 | 1,941.00 | 5.83% | 2,066,700 |