COVER Corporation (TYO:5253)
Japan
· Delayed Price · Currency is JPY 1,376.00
+26.00 (1.93%)
Apr 28, 2026, 3:30 PM JST
COVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,370.00 | 1,394.00 | 1,365.00 | 1,376.00 | 1,376.00 | 1.93% | 658,500 |
| Apr 27, 2026 | 1,370.00 | 1,373.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 666,200 |
| Apr 24, 2026 | 1,400.00 | 1,408.00 | 1,377.00 | 1,385.00 | 1,385.00 | -2.40% | 676,100 |
| Apr 23, 2026 | 1,420.00 | 1,430.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.42% | 620,100 |
| Apr 22, 2026 | 1,441.00 | 1,452.00 | 1,418.00 | 1,425.00 | 1,425.00 | -1.66% | 531,200 |
| Apr 21, 2026 | 1,455.00 | 1,458.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.07% | 373,500 |
| Apr 20, 2026 | 1,474.00 | 1,475.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.02% | 609,600 |
| Apr 17, 2026 | 1,451.00 | 1,474.00 | 1,451.00 | 1,465.00 | 1,465.00 | 1.67% | 709,000 |
| Apr 16, 2026 | 1,482.00 | 1,504.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.97% | 872,000 |
| Apr 15, 2026 | 1,480.00 | 1,482.00 | 1,452.00 | 1,470.00 | 1,470.00 | 2.01% | 463,700 |
| Apr 14, 2026 | 1,438.00 | 1,449.00 | 1,427.00 | 1,441.00 | 1,441.00 | 2.34% | 596,000 |
| Apr 13, 2026 | 1,402.00 | 1,432.00 | 1,402.00 | 1,408.00 | 1,408.00 | -1.19% | 631,600 |
| Apr 10, 2026 | 1,471.00 | 1,473.00 | 1,409.00 | 1,425.00 | 1,425.00 | -3.46% | 1,585,100 |
| Apr 9, 2026 | 1,482.00 | 1,482.00 | 1,446.00 | 1,476.00 | 1,476.00 | -4.28% | 1,465,900 |
| Apr 8, 2026 | 1,449.00 | 1,542.00 | 1,431.00 | 1,542.00 | 1,542.00 | 8.67% | 1,853,000 |
| Apr 7, 2026 | 1,405.00 | 1,440.00 | 1,397.00 | 1,419.00 | 1,419.00 | 2.09% | 944,800 |
| Apr 6, 2026 | 1,389.00 | 1,404.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.94% | 722,200 |
| Apr 3, 2026 | 1,356.00 | 1,403.00 | 1,355.00 | 1,377.00 | 1,377.00 | 2.76% | 998,400 |
| Apr 2, 2026 | 1,408.00 | 1,410.00 | 1,338.00 | 1,340.00 | 1,340.00 | -3.60% | 1,415,300 |
| Apr 1, 2026 | 1,365.00 | 1,394.00 | 1,353.00 | 1,390.00 | 1,390.00 | 4.04% | 1,152,500 |
| Mar 31, 2026 | 1,370.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.30% | 1,423,700 |
| Mar 30, 2026 | 1,345.00 | 1,349.00 | 1,311.00 | 1,340.00 | 1,340.00 | -3.53% | 1,420,400 |
| Mar 27, 2026 | 1,413.00 | 1,428.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.43% | 1,325,300 |
| Mar 26, 2026 | 1,464.00 | 1,466.00 | 1,392.00 | 1,395.00 | 1,395.00 | -5.17% | 1,301,800 |
| Mar 25, 2026 | 1,425.00 | 1,477.00 | 1,422.00 | 1,471.00 | 1,471.00 | 4.10% | 1,243,200 |
| Mar 24, 2026 | 1,441.00 | 1,450.00 | 1,387.00 | 1,413.00 | 1,413.00 | 0.14% | 1,879,900 |
| Mar 23, 2026 | 1,530.00 | 1,532.00 | 1,398.00 | 1,411.00 | 1,411.00 | -12.36% | 5,087,700 |
| Mar 19, 2026 | 1,627.00 | 1,642.00 | 1,583.00 | 1,610.00 | 1,610.00 | -0.06% | 1,402,700 |
| Mar 18, 2026 | 1,652.00 | 1,655.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.59% | 899,600 |
| Mar 17, 2026 | 1,620.00 | 1,663.00 | 1,612.00 | 1,637.00 | 1,637.00 | 2.63% | 1,306,800 |
| Mar 16, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.03% | 832,000 |
| Mar 13, 2026 | 1,575.00 | 1,639.00 | 1,575.00 | 1,628.00 | 1,628.00 | 2.13% | 979,800 |
| Mar 12, 2026 | 1,600.00 | 1,618.00 | 1,564.00 | 1,594.00 | 1,594.00 | -2.80% | 1,737,000 |
| Mar 11, 2026 | 1,650.00 | 1,695.00 | 1,636.00 | 1,640.00 | 1,640.00 | 0.43% | 1,347,500 |
| Mar 10, 2026 | 1,652.00 | 1,657.00 | 1,608.00 | 1,633.00 | 1,633.00 | 0.18% | 1,155,800 |
| 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 |