Corona Corporation (TYO:5909)
Japan
· Delayed Price · Currency is JPY 1,001.00
+16.00 (1.62%)
Mar 10, 2026, 9:11 AM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 976.00 | 991.00 | 969.00 | 985.00 | 985.00 | -1.30% | 44,800 |
| Mar 6, 2026 | 1,021.00 | 1,021.00 | 998.00 | 998.00 | 998.00 | -3.48% | 45,600 |
| Mar 5, 2026 | 1,020.00 | 1,054.00 | 1,020.00 | 1,034.00 | 1,034.00 | 4.13% | 50,500 |
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 982.00 | 993.00 | 993.00 | -2.84% | 31,900 |
| Mar 3, 2026 | 1,055.00 | 1,061.00 | 1,020.00 | 1,022.00 | 1,022.00 | -4.66% | 34,600 |
| Mar 2, 2026 | 1,088.00 | 1,099.00 | 1,072.00 | 1,072.00 | 1,072.00 | -3.34% | 30,000 |
| Feb 27, 2026 | 1,080.00 | 1,110.00 | 1,078.00 | 1,109.00 | 1,109.00 | 3.07% | 62,400 |
| Feb 26, 2026 | 1,078.00 | 1,086.00 | 1,059.00 | 1,076.00 | 1,076.00 | 1.32% | 40,400 |
| Feb 25, 2026 | 1,050.00 | 1,075.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.24% | 48,600 |
| Feb 24, 2026 | 1,031.00 | 1,049.00 | 1,006.00 | 1,049.00 | 1,049.00 | 0.77% | 43,500 |
| Feb 20, 2026 | 974.00 | 1,041.00 | 974.00 | 1,041.00 | 1,041.00 | 5.79% | 111,000 |
| Feb 19, 2026 | 980.00 | 993.00 | 980.00 | 984.00 | 984.00 | -0.10% | 9,800 |
| Feb 18, 2026 | 977.00 | 990.00 | 977.00 | 985.00 | 985.00 | 0.82% | 14,600 |
| Feb 17, 2026 | 971.00 | 984.00 | 970.00 | 977.00 | 977.00 | 0.41% | 15,400 |
| Feb 16, 2026 | 974.00 | 980.00 | 968.00 | 973.00 | 973.00 | -1.12% | 14,400 |
| Feb 13, 2026 | 985.00 | 985.00 | 977.00 | 984.00 | 984.00 | -0.30% | 20,000 |
| Feb 12, 2026 | 980.00 | 994.00 | 980.00 | 987.00 | 987.00 | 0.82% | 24,400 |
| Feb 10, 2026 | 974.00 | 982.00 | 974.00 | 979.00 | 979.00 | 0.10% | 8,800 |
| Feb 9, 2026 | 969.00 | 981.00 | 962.00 | 978.00 | 978.00 | 0.93% | 16,500 |
| Feb 6, 2026 | 968.00 | 983.00 | 950.00 | 969.00 | 969.00 | 0.31% | 50,600 |
| Feb 5, 2026 | 952.00 | 973.00 | 952.00 | 966.00 | 966.00 | -2.23% | 44,800 |
| Feb 4, 2026 | 964.00 | 988.00 | 964.00 | 988.00 | 988.00 | 2.38% | 37,000 |
| Feb 3, 2026 | 956.00 | 968.00 | 956.00 | 965.00 | 965.00 | 1.15% | 9,600 |
| Feb 2, 2026 | 948.00 | 966.00 | 948.00 | 954.00 | 954.00 | 0.42% | 14,900 |
| Jan 30, 2026 | 942.00 | 955.00 | 942.00 | 950.00 | 950.00 | 0.96% | 11,000 |
| Jan 29, 2026 | 947.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.84% | 18,500 |
| Jan 28, 2026 | 965.00 | 965.00 | 949.00 | 949.00 | 949.00 | -0.94% | 15,700 |
| Jan 27, 2026 | 977.00 | 977.00 | 956.00 | 958.00 | 958.00 | -1.94% | 21,400 |
| Jan 26, 2026 | 969.00 | 980.00 | 969.00 | 977.00 | 977.00 | 1.14% | 24,200 |
| Jan 23, 2026 | 970.00 | 975.00 | 964.00 | 966.00 | 966.00 | -1.02% | 12,100 |
| Jan 22, 2026 | 965.00 | 980.00 | 955.00 | 976.00 | 976.00 | 2.20% | 36,500 |
| Jan 21, 2026 | 964.00 | 964.00 | 952.00 | 955.00 | 955.00 | -0.73% | 12,700 |
| Jan 20, 2026 | 966.00 | 968.00 | 962.00 | 962.00 | 962.00 | -0.41% | 10,600 |
| Jan 19, 2026 | 969.00 | 975.00 | 963.00 | 966.00 | 966.00 | -0.41% | 9,700 |
| Jan 16, 2026 | 966.00 | 975.00 | 965.00 | 970.00 | 970.00 | -0.31% | 8,500 |
| Jan 15, 2026 | 969.00 | 977.00 | 968.00 | 973.00 | 973.00 | 0.10% | 9,400 |
| Jan 14, 2026 | 963.00 | 972.00 | 963.00 | 972.00 | 972.00 | 0.93% | 14,900 |
| Jan 13, 2026 | 971.00 | 973.00 | 960.00 | 963.00 | 963.00 | 0.42% | 18,500 |
| Jan 9, 2026 | 955.00 | 967.00 | 955.00 | 959.00 | 959.00 | 0.21% | 11,400 |
| Jan 8, 2026 | 965.00 | 971.00 | 957.00 | 957.00 | 957.00 | -0.83% | 11,200 |
| Jan 7, 2026 | 967.00 | 979.00 | 965.00 | 965.00 | 965.00 | -1.43% | 7,900 |
| Jan 6, 2026 | 959.00 | 986.00 | 959.00 | 979.00 | 979.00 | 1.98% | 18,300 |
| Jan 5, 2026 | 951.00 | 965.00 | 951.00 | 960.00 | 960.00 | 0.95% | 11,500 |
| Dec 30, 2025 | 958.00 | 965.00 | 951.00 | 951.00 | 951.00 | -0.73% | 8,100 |
| Dec 29, 2025 | 952.00 | 958.00 | 947.00 | 958.00 | 958.00 | 0.63% | 12,800 |
| Dec 26, 2025 | 953.00 | 953.00 | 940.00 | 952.00 | 952.00 | 1.28% | 14,200 |
| Dec 25, 2025 | 942.00 | 948.00 | 931.00 | 940.00 | 940.00 | -0.21% | 22,800 |
| Dec 24, 2025 | 952.00 | 959.00 | 942.00 | 942.00 | 942.00 | -1.05% | 14,700 |
| Dec 23, 2025 | 960.00 | 966.00 | 948.00 | 952.00 | 952.00 | -0.83% | 28,500 |
| Dec 22, 2025 | 967.00 | 969.00 | 960.00 | 960.00 | 960.00 | -1.23% | 10,700 |
| Dec 19, 2025 | 982.00 | 982.00 | 972.00 | 972.00 | 972.00 | -1.52% | 8,000 |
| Dec 18, 2025 | 956.00 | 987.00 | 956.00 | 987.00 | 987.00 | 4.00% | 61,400 |
| Dec 17, 2025 | 949.00 | 951.00 | 948.00 | 949.00 | 949.00 | - | 4,800 |
| Dec 16, 2025 | 950.00 | 957.00 | 949.00 | 949.00 | 949.00 | -0.52% | 6,900 |
| Dec 15, 2025 | 962.00 | 962.00 | 952.00 | 954.00 | 954.00 | 0.53% | 4,000 |
| Dec 12, 2025 | 958.00 | 958.00 | 949.00 | 949.00 | 949.00 | 0.53% | 10,600 |
| Dec 11, 2025 | 965.00 | 965.00 | 944.00 | 944.00 | 944.00 | -1.87% | 9,000 |
| Dec 10, 2025 | 980.00 | 980.00 | 962.00 | 962.00 | 962.00 | -1.64% | 28,000 |
| Dec 9, 2025 | 966.00 | 978.00 | 961.00 | 978.00 | 978.00 | 1.35% | 16,300 |
| Dec 8, 2025 | 967.00 | 969.00 | 961.00 | 965.00 | 965.00 | -0.41% | 8,400 |
| Dec 5, 2025 | 964.00 | 976.00 | 964.00 | 969.00 | 969.00 | -0.62% | 15,800 |
| Dec 4, 2025 | 954.00 | 975.00 | 954.00 | 975.00 | 975.00 | 2.42% | 18,000 |
| Dec 3, 2025 | 953.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.21% | 12,000 |
| Dec 2, 2025 | 965.00 | 965.00 | 953.00 | 954.00 | 954.00 | -1.85% | 4,800 |
| Dec 1, 2025 | 948.00 | 972.00 | 948.00 | 972.00 | 972.00 | 2.53% | 20,700 |
| Nov 28, 2025 | 949.00 | 957.00 | 948.00 | 948.00 | 948.00 | -0.73% | 6,500 |
| Nov 27, 2025 | 961.00 | 961.00 | 950.00 | 955.00 | 955.00 | -1.85% | 12,600 |
| Nov 26, 2025 | 975.00 | 976.00 | 966.00 | 973.00 | 973.00 | -0.10% | 7,900 |
| Nov 25, 2025 | 972.00 | 980.00 | 965.00 | 974.00 | 974.00 | 0.72% | 30,000 |
| Nov 21, 2025 | 949.00 | 967.00 | 948.00 | 967.00 | 967.00 | 2.22% | 7,100 |
| Nov 20, 2025 | 943.00 | 947.00 | 937.00 | 946.00 | 946.00 | 0.64% | 6,300 |
| Nov 19, 2025 | 946.00 | 949.00 | 937.00 | 940.00 | 940.00 | -0.21% | 9,500 |
| Nov 18, 2025 | 963.00 | 973.00 | 942.00 | 942.00 | 942.00 | -3.68% | 14,200 |
| Nov 17, 2025 | 954.00 | 978.00 | 954.00 | 978.00 | 978.00 | 2.52% | 30,700 |
| Nov 14, 2025 | 968.00 | 968.00 | 946.00 | 954.00 | 954.00 | 0.10% | 9,000 |
| Nov 13, 2025 | 973.00 | 973.00 | 951.00 | 953.00 | 953.00 | -2.16% | 8,300 |
| Nov 12, 2025 | 948.00 | 974.00 | 947.00 | 974.00 | 974.00 | 2.85% | 43,500 |
| Nov 11, 2025 | 944.00 | 951.00 | 939.00 | 947.00 | 947.00 | 0.64% | 19,800 |
| Nov 10, 2025 | 937.00 | 941.00 | 929.00 | 941.00 | 941.00 | - | 5,900 |
| Nov 7, 2025 | 949.00 | 949.00 | 937.00 | 941.00 | 941.00 | -0.95% | 7,300 |
| Nov 6, 2025 | 913.00 | 950.00 | 913.00 | 950.00 | 950.00 | 3.71% | 38,600 |
| Nov 5, 2025 | 923.00 | 924.00 | 905.00 | 916.00 | 916.00 | -0.65% | 12,900 |
| Nov 4, 2025 | 903.00 | 923.00 | 901.00 | 922.00 | 922.00 | 2.10% | 11,800 |
| Oct 31, 2025 | 908.00 | 909.00 | 895.00 | 903.00 | 903.00 | -0.55% | 28,800 |
| Oct 30, 2025 | 931.00 | 933.00 | 908.00 | 908.00 | 908.00 | -3.40% | 29,100 |
| Oct 29, 2025 | 920.00 | 940.00 | 912.00 | 940.00 | 940.00 | 2.73% | 28,300 |
| Oct 28, 2025 | 925.00 | 925.00 | 914.00 | 915.00 | 915.00 | -1.82% | 11,800 |
| Oct 27, 2025 | 930.00 | 932.00 | 926.00 | 932.00 | 932.00 | 1.08% | 11,200 |
| Oct 24, 2025 | 933.00 | 933.00 | 922.00 | 922.00 | 922.00 | -1.71% | 18,700 |
| Oct 23, 2025 | 926.00 | 940.00 | 926.00 | 938.00 | 938.00 | 1.30% | 23,000 |
| Oct 22, 2025 | 918.00 | 930.00 | 916.00 | 926.00 | 926.00 | 0.98% | 8,100 |
| Oct 21, 2025 | 922.00 | 931.00 | 909.00 | 917.00 | 917.00 | 1.10% | 27,700 |
| Oct 20, 2025 | 925.00 | 925.00 | 907.00 | 907.00 | 907.00 | -0.44% | 23,200 |
| Oct 17, 2025 | 922.00 | 924.00 | 911.00 | 911.00 | 911.00 | -2.25% | 10,400 |
| Oct 16, 2025 | 915.00 | 933.00 | 914.00 | 932.00 | 932.00 | 2.19% | 25,300 |
| Oct 15, 2025 | 903.00 | 914.00 | 903.00 | 912.00 | 912.00 | 1.45% | 12,800 |
| Oct 14, 2025 | 902.00 | 905.00 | 897.00 | 899.00 | 899.00 | -0.33% | 18,300 |
| Oct 10, 2025 | 912.00 | 920.00 | 901.00 | 902.00 | 902.00 | -1.20% | 23,100 |
| Oct 9, 2025 | 918.00 | 919.00 | 911.00 | 913.00 | 913.00 | -0.54% | 15,400 |
| Oct 8, 2025 | 924.00 | 927.00 | 918.00 | 918.00 | 918.00 | -0.33% | 16,600 |