Skip to main content
COVER Corporation (TYO:5253)
Japan flag Japan · Delayed Price · Currency is JPY
1,545.00
+13.00 (0.85%)
At close: Dec 5, 2025

COVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,530.001,549.001,518.001,545.001,545.000.85%701,100
Dec 4, 20251,520.001,540.001,500.001,532.001,532.001.86%1,247,800
Dec 3, 20251,500.001,522.001,465.001,504.001,504.00-4.81%2,820,000
Dec 2, 20251,653.001,659.001,580.001,580.001,580.00-4.13%1,168,400
Dec 1, 20251,680.001,683.001,638.001,648.001,648.00-1.32%625,500
Nov 28, 20251,678.001,717.001,667.001,670.001,670.00-0.83%1,023,500
Nov 27, 20251,660.001,694.001,650.001,684.001,684.001.02%912,900
Nov 26, 20251,618.001,675.001,605.001,667.001,667.003.48%982,200
Nov 25, 20251,643.001,648.001,591.001,611.001,611.00-1.23%940,800
Nov 21, 20251,600.001,650.001,600.001,631.001,631.000.80%1,420,400
Nov 20, 20251,575.001,639.001,556.001,618.001,618.004.39%1,780,100
Nov 19, 20251,568.001,587.001,540.001,550.001,550.00-1.46%1,535,000
Nov 18, 20251,648.001,652.001,564.001,573.001,573.00-5.18%2,244,200
Nov 17, 20251,661.001,668.001,625.001,659.001,659.00-0.96%1,642,800
Nov 14, 20251,728.001,743.001,667.001,675.001,675.00-5.05%2,933,800
Nov 13, 20251,710.001,789.001,680.001,764.001,764.003.34%2,990,500
Nov 12, 20251,687.001,753.001,666.001,707.001,707.00-10.49%6,281,700
Nov 11, 20251,900.001,915.001,865.001,907.001,907.00-0.05%1,707,800
Nov 10, 20251,885.001,908.001,851.001,908.001,908.006.12%2,021,700
Nov 7, 20251,780.001,814.001,770.001,798.001,798.00-0.17%822,100
Nov 6, 20251,841.001,850.001,801.001,801.001,801.00-2.01%766,800
Nov 5, 20251,863.001,870.001,795.001,838.001,838.00-1.02%885,300
Nov 4, 20251,820.001,868.001,806.001,857.001,857.001.48%741,000
Oct 31, 20251,804.001,842.001,803.001,830.001,830.001.27%684,500
Oct 30, 20251,836.001,858.001,801.001,807.001,807.00-2.43%984,900
Oct 29, 20251,848.001,876.001,834.001,852.001,852.00-0.80%888,900
Oct 28, 20251,900.001,907.001,850.001,867.001,867.00-1.74%873,600
Oct 27, 20251,870.001,905.001,858.001,900.001,900.001.50%802,100
Oct 24, 20251,908.001,909.001,866.001,872.001,872.00-2.04%1,043,100
Oct 23, 20251,930.001,964.001,900.001,911.001,911.00-0.73%1,333,300
Oct 22, 20251,939.001,946.001,914.001,925.001,925.00-1.18%1,184,100
Oct 21, 20251,949.001,960.001,927.001,948.001,948.000.10%778,500
Oct 20, 20251,928.001,962.001,927.001,946.001,946.002.10%817,800
Oct 17, 20251,890.001,940.001,890.001,906.001,906.000.32%795,000
Oct 16, 20251,941.001,948.001,896.001,900.001,900.00-1.55%1,170,000
Oct 15, 20251,905.001,952.001,891.001,930.001,930.001.31%1,311,700
Oct 14, 20251,932.001,975.001,904.001,905.001,905.00-2.81%1,272,500
Oct 10, 20251,992.001,994.001,924.001,960.001,960.00-2.73%1,502,900
Oct 9, 20251,942.002,024.001,936.002,015.002,015.003.81%3,002,400
Oct 8, 20251,828.001,945.001,823.001,941.001,941.005.83%2,066,700
Oct 7, 20251,851.001,855.001,826.001,834.001,834.00-0.38%1,195,900
Oct 6, 20251,820.001,848.001,788.001,841.001,841.003.31%1,749,500
Oct 3, 20251,759.001,825.001,758.001,782.001,782.001.08%1,562,900
Oct 2, 20251,808.001,825.001,743.001,763.001,763.00-2.00%2,102,300
Oct 1, 20251,810.001,833.001,795.001,799.001,799.00-1.48%1,513,900
Sep 30, 20251,864.001,875.001,825.001,826.001,826.00-2.87%1,905,500
Sep 29, 20251,921.001,921.001,876.001,880.001,880.00-1.05%1,035,000
Sep 26, 20251,879.001,927.001,870.001,900.001,900.000.69%1,431,400
Sep 25, 20251,892.001,904.001,870.001,887.001,887.00-0.11%1,563,800
Sep 24, 20251,920.001,920.001,863.001,889.001,889.00-2.23%2,383,500
Sep 22, 20251,969.001,989.001,931.001,932.001,932.00-0.92%1,358,400
Sep 19, 20251,952.001,977.001,922.001,950.001,950.00-0.41%1,456,400
Sep 18, 20251,980.001,984.001,945.001,958.001,958.00-0.81%1,377,800
Sep 17, 20252,000.002,009.001,966.001,974.001,974.00-0.80%1,605,900
Sep 16, 20252,031.002,050.001,982.001,990.001,990.00-3.21%2,412,600
Sep 12, 20251,989.002,064.001,963.002,056.002,056.002.29%2,743,600
Sep 11, 20252,003.002,038.001,985.002,010.002,010.003.77%4,079,800
Sep 10, 20251,955.001,964.001,911.001,937.001,937.00-1.27%1,730,800
Sep 9, 20252,000.002,013.001,951.001,962.001,962.00-1.90%1,523,700
Sep 8, 20252,000.002,024.001,991.002,000.002,000.00-1,152,000
Sep 5, 20251,984.002,006.001,972.002,000.002,000.001.11%1,116,700
Sep 4, 20251,991.001,996.001,950.001,978.001,978.000.36%1,871,800
Sep 3, 20252,025.002,044.001,970.001,971.001,971.00-2.28%2,627,100
Sep 2, 20252,096.002,103.001,991.002,017.002,017.00-4.90%5,737,600
Sep 1, 20252,102.002,128.002,088.002,121.002,121.00-0.14%1,015,300
Aug 29, 20252,152.002,167.002,118.002,124.002,124.00-1.21%1,308,400
Aug 28, 20252,200.002,208.002,150.002,150.002,150.00-3.46%1,668,400
Aug 27, 20252,265.002,271.002,213.002,227.002,227.00-2.37%1,443,100
Aug 26, 20252,275.002,302.002,258.002,281.002,281.000.04%1,303,200
Aug 25, 20252,207.002,284.002,195.002,280.002,280.003.50%1,777,700
Aug 22, 20252,265.002,276.002,203.002,203.002,203.00-3.08%1,297,800
Aug 21, 20252,240.002,277.002,220.002,273.002,273.001.29%1,046,500
Aug 20, 20252,316.002,319.002,223.002,244.002,244.00-2.43%1,616,600
Aug 19, 20252,310.002,345.002,287.002,300.002,300.000.44%2,171,200
Aug 18, 20252,265.002,304.002,237.002,290.002,290.002.10%1,949,100
Aug 15, 20252,299.002,302.002,226.002,243.002,243.00-0.88%2,117,900
Aug 14, 20252,195.002,277.002,175.002,263.002,263.003.43%3,170,900
Aug 13, 20252,194.002,235.002,103.002,188.002,188.00-0.55%5,995,800
Aug 12, 20252,209.002,265.002,185.002,200.002,200.000.46%2,482,200
Aug 8, 20252,206.002,214.002,184.002,190.002,190.00-1.22%1,121,800
Aug 7, 20252,190.002,230.002,186.002,217.002,217.000.91%832,900
Aug 6, 20252,200.002,212.002,183.002,197.002,197.000.37%691,000
Aug 5, 20252,197.002,207.002,173.002,189.002,189.00-0.50%796,800
Aug 4, 20252,121.002,200.002,120.002,200.002,200.002.28%998,700
Aug 1, 20252,135.002,158.002,112.002,151.002,151.000.37%637,800
Jul 31, 20252,128.002,156.002,125.002,143.002,143.000.33%774,000
Jul 30, 20252,104.002,136.002,102.002,136.002,136.000.42%569,300
Jul 29, 20252,136.002,137.002,093.002,127.002,127.00-1.07%1,072,200
Jul 28, 20252,178.002,193.002,132.002,150.002,150.00-1.65%1,274,200
Jul 25, 20252,188.002,205.002,150.002,186.002,186.000.32%1,515,100
Jul 24, 20252,204.002,208.002,152.002,179.002,179.00-0.41%1,324,100
Jul 23, 20252,135.002,189.002,102.002,188.002,188.004.74%2,018,500
Jul 22, 20252,138.002,165.002,088.002,089.002,089.00-2.20%1,198,000
Jul 18, 20252,189.002,212.002,123.002,136.002,136.00-1.02%1,501,800
Jul 17, 20252,173.002,219.002,145.002,158.002,158.000.14%1,492,200
Jul 16, 20252,173.002,213.002,141.002,155.002,155.00-1.46%1,475,300
Jul 15, 20252,123.002,226.002,112.002,187.002,187.004.64%3,559,600
Jul 14, 20252,106.002,127.002,083.002,090.002,090.00-0.62%1,127,000
Jul 11, 20252,090.002,128.002,087.002,103.002,103.000.29%1,265,100
Jul 10, 20252,097.002,115.002,075.002,097.002,097.000.43%1,054,600