Corona Corporation (TYO:5909)
Japan
· Delayed Price · Currency is JPY 945.00
+19.00 (2.05%)
Apr 28, 2026, 3:30 PM JST
Corona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 926.00 | 946.00 | 926.00 | 945.00 | 945.00 | 2.05% | 16,800 |
| Apr 27, 2026 | 942.00 | 943.00 | 926.00 | 926.00 | 926.00 | -2.11% | 27,800 |
| Apr 24, 2026 | 953.00 | 956.00 | 945.00 | 946.00 | 946.00 | -0.73% | 8,400 |
| Apr 23, 2026 | 957.00 | 959.00 | 948.00 | 953.00 | 953.00 | -0.94% | 12,200 |
| Apr 22, 2026 | 986.00 | 986.00 | 962.00 | 962.00 | 962.00 | -1.23% | 12,900 |
| Apr 21, 2026 | 985.00 | 986.00 | 974.00 | 974.00 | 974.00 | 0.31% | 9,000 |
| Apr 20, 2026 | 974.00 | 982.00 | 971.00 | 971.00 | 971.00 | -0.21% | 12,100 |
| Apr 17, 2026 | 975.00 | 985.00 | 973.00 | 973.00 | 973.00 | -0.10% | 7,500 |
| Apr 16, 2026 | 977.00 | 984.00 | 974.00 | 974.00 | 974.00 | -0.61% | 10,800 |
| Apr 15, 2026 | 969.00 | 983.00 | 969.00 | 980.00 | 980.00 | 1.34% | 13,200 |
| Apr 14, 2026 | 961.00 | 969.00 | 959.00 | 967.00 | 967.00 | 0.42% | 8,400 |
| Apr 13, 2026 | 961.00 | 967.00 | 956.00 | 963.00 | 963.00 | -0.10% | 12,900 |
| Apr 10, 2026 | 977.00 | 977.00 | 962.00 | 964.00 | 964.00 | -0.10% | 7,700 |
| Apr 9, 2026 | 975.00 | 979.00 | 965.00 | 965.00 | 965.00 | -0.52% | 15,000 |
| Apr 8, 2026 | 972.00 | 979.00 | 964.00 | 970.00 | 970.00 | 0.52% | 13,500 |
| Apr 7, 2026 | 963.00 | 973.00 | 961.00 | 965.00 | 965.00 | 0.31% | 7,000 |
| Apr 6, 2026 | 958.00 | 965.00 | 950.00 | 962.00 | 962.00 | 0.31% | 14,600 |
| Apr 3, 2026 | 958.00 | 965.00 | 954.00 | 959.00 | 959.00 | -0.10% | 7,400 |
| Apr 2, 2026 | 973.00 | 974.00 | 952.00 | 960.00 | 960.00 | - | 25,400 |
| Apr 1, 2026 | 975.00 | 975.00 | 957.00 | 960.00 | 960.00 | 1.59% | 12,300 |
| Mar 31, 2026 | 946.00 | 960.00 | 945.00 | 945.00 | 945.00 | -0.63% | 20,200 |
| Mar 30, 2026 | 940.00 | 957.00 | 939.00 | 951.00 | 951.00 | -2.76% | 76,500 |
| Mar 27, 2026 | 990.00 | 995.00 | 973.00 | 978.00 | 964.00 | -1.41% | 131,500 |
| Mar 26, 2026 | 981.00 | 992.00 | 978.00 | 992.00 | 977.80 | 1.22% | 68,800 |
| Mar 25, 2026 | 983.00 | 992.00 | 979.00 | 980.00 | 965.97 | -0.31% | 48,600 |
| Mar 24, 2026 | 972.00 | 988.00 | 972.00 | 983.00 | 968.93 | 0.82% | 49,900 |
| Mar 23, 2026 | 955.00 | 1,000.00 | 955.00 | 975.00 | 961.04 | 2.31% | 129,200 |
| Mar 19, 2026 | 987.00 | 991.00 | 953.00 | 953.00 | 939.36 | -4.32% | 89,400 |
| Mar 18, 2026 | 987.00 | 996.00 | 987.00 | 996.00 | 981.74 | 1.22% | 32,400 |
| Mar 17, 2026 | 987.00 | 990.00 | 983.00 | 984.00 | 969.91 | - | 17,300 |
| Mar 16, 2026 | 989.00 | 989.00 | 977.00 | 984.00 | 969.91 | -0.71% | 36,500 |
| Mar 13, 2026 | 973.00 | 997.00 | 972.00 | 991.00 | 976.81 | 1.23% | 82,600 |
| Mar 12, 2026 | 987.00 | 995.00 | 977.00 | 979.00 | 964.99 | -0.71% | 28,800 |
| Mar 11, 2026 | 1,002.00 | 1,006.00 | 986.00 | 986.00 | 971.89 | -0.80% | 18,300 |
| Mar 10, 2026 | 998.00 | 1,004.00 | 988.00 | 994.00 | 979.77 | 0.91% | 20,100 |
| Mar 9, 2026 | 976.00 | 991.00 | 969.00 | 985.00 | 970.90 | -1.30% | 44,800 |
| Mar 6, 2026 | 1,021.00 | 1,021.00 | 998.00 | 998.00 | 983.71 | -3.48% | 45,600 |
| Mar 5, 2026 | 1,020.00 | 1,054.00 | 1,020.00 | 1,034.00 | 1,019.20 | 4.13% | 50,500 |
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 982.00 | 993.00 | 978.79 | -2.84% | 31,900 |
| Mar 3, 2026 | 1,055.00 | 1,061.00 | 1,020.00 | 1,022.00 | 1,007.37 | -4.66% | 34,600 |
| Mar 2, 2026 | 1,088.00 | 1,099.00 | 1,072.00 | 1,072.00 | 1,056.65 | -3.34% | 30,000 |
| Feb 27, 2026 | 1,080.00 | 1,110.00 | 1,078.00 | 1,109.00 | 1,093.12 | 3.07% | 62,400 |
| Feb 26, 2026 | 1,078.00 | 1,086.00 | 1,059.00 | 1,076.00 | 1,060.60 | 1.32% | 40,400 |
| Feb 25, 2026 | 1,050.00 | 1,075.00 | 1,048.00 | 1,062.00 | 1,046.80 | 1.24% | 48,600 |
| Feb 24, 2026 | 1,031.00 | 1,049.00 | 1,006.00 | 1,049.00 | 1,033.98 | 0.77% | 43,500 |
| Feb 20, 2026 | 974.00 | 1,041.00 | 974.00 | 1,041.00 | 1,026.10 | 5.79% | 111,000 |
| Feb 19, 2026 | 980.00 | 993.00 | 980.00 | 984.00 | 969.91 | -0.10% | 9,800 |
| Feb 18, 2026 | 977.00 | 990.00 | 977.00 | 985.00 | 970.90 | 0.82% | 14,600 |
| Feb 17, 2026 | 971.00 | 984.00 | 970.00 | 977.00 | 963.01 | 0.41% | 15,400 |
| Feb 16, 2026 | 974.00 | 980.00 | 968.00 | 973.00 | 959.07 | -1.12% | 14,400 |
| Feb 13, 2026 | 985.00 | 985.00 | 977.00 | 984.00 | 969.91 | -0.30% | 20,000 |
| Feb 12, 2026 | 980.00 | 994.00 | 980.00 | 987.00 | 972.87 | 0.82% | 24,400 |
| Feb 10, 2026 | 974.00 | 982.00 | 974.00 | 979.00 | 964.99 | 0.10% | 8,800 |
| Feb 9, 2026 | 969.00 | 981.00 | 962.00 | 978.00 | 964.00 | 0.93% | 16,500 |
| Feb 6, 2026 | 968.00 | 983.00 | 950.00 | 969.00 | 955.13 | 0.31% | 50,600 |
| Feb 5, 2026 | 952.00 | 973.00 | 952.00 | 966.00 | 952.17 | -2.23% | 44,800 |
| Feb 4, 2026 | 964.00 | 988.00 | 964.00 | 988.00 | 973.86 | 2.38% | 37,000 |
| Feb 3, 2026 | 956.00 | 968.00 | 956.00 | 965.00 | 951.19 | 1.15% | 9,600 |
| Feb 2, 2026 | 948.00 | 966.00 | 948.00 | 954.00 | 940.34 | 0.42% | 14,900 |
| Jan 30, 2026 | 942.00 | 955.00 | 942.00 | 950.00 | 936.40 | 0.96% | 11,000 |
| Jan 29, 2026 | 947.00 | 948.00 | 941.00 | 941.00 | 927.53 | -0.84% | 18,500 |
| Jan 28, 2026 | 965.00 | 965.00 | 949.00 | 949.00 | 935.42 | -0.94% | 15,700 |
| Jan 27, 2026 | 977.00 | 977.00 | 956.00 | 958.00 | 944.29 | -1.94% | 21,400 |
| Jan 26, 2026 | 969.00 | 980.00 | 969.00 | 977.00 | 963.01 | 1.14% | 24,200 |
| Jan 23, 2026 | 970.00 | 975.00 | 964.00 | 966.00 | 952.17 | -1.02% | 12,100 |
| Jan 22, 2026 | 965.00 | 980.00 | 955.00 | 976.00 | 962.03 | 2.20% | 36,500 |
| Jan 21, 2026 | 964.00 | 964.00 | 952.00 | 955.00 | 941.33 | -0.73% | 12,700 |
| Jan 20, 2026 | 966.00 | 968.00 | 962.00 | 962.00 | 948.23 | -0.41% | 10,600 |
| Jan 19, 2026 | 969.00 | 975.00 | 963.00 | 966.00 | 952.17 | -0.41% | 9,700 |
| Jan 16, 2026 | 966.00 | 975.00 | 965.00 | 970.00 | 956.11 | -0.31% | 8,500 |
| Jan 15, 2026 | 969.00 | 977.00 | 968.00 | 973.00 | 959.07 | 0.10% | 9,400 |
| Jan 14, 2026 | 963.00 | 972.00 | 963.00 | 972.00 | 958.09 | 0.93% | 14,900 |
| Jan 13, 2026 | 971.00 | 973.00 | 960.00 | 963.00 | 949.21 | 0.42% | 18,500 |
| Jan 9, 2026 | 955.00 | 967.00 | 955.00 | 959.00 | 945.27 | 0.21% | 11,400 |
| Jan 8, 2026 | 965.00 | 971.00 | 957.00 | 957.00 | 943.30 | -0.83% | 11,200 |
| Jan 7, 2026 | 967.00 | 979.00 | 965.00 | 965.00 | 951.19 | -1.43% | 7,900 |
| Jan 6, 2026 | 959.00 | 986.00 | 959.00 | 979.00 | 964.99 | 1.98% | 18,300 |
| Jan 5, 2026 | 951.00 | 965.00 | 951.00 | 960.00 | 946.26 | 0.95% | 11,500 |
| Dec 30, 2025 | 958.00 | 965.00 | 951.00 | 951.00 | 937.39 | -0.73% | 8,100 |
| Dec 29, 2025 | 952.00 | 958.00 | 947.00 | 958.00 | 944.29 | 0.63% | 12,800 |
| Dec 26, 2025 | 953.00 | 953.00 | 940.00 | 952.00 | 938.37 | 1.28% | 14,200 |
| Dec 25, 2025 | 942.00 | 948.00 | 931.00 | 940.00 | 926.54 | -0.21% | 22,800 |
| Dec 24, 2025 | 952.00 | 959.00 | 942.00 | 942.00 | 928.52 | -1.05% | 14,700 |
| Dec 23, 2025 | 960.00 | 966.00 | 948.00 | 952.00 | 938.37 | -0.83% | 28,500 |
| Dec 22, 2025 | 967.00 | 969.00 | 960.00 | 960.00 | 946.26 | -1.23% | 10,700 |
| Dec 19, 2025 | 982.00 | 982.00 | 972.00 | 972.00 | 958.09 | -1.52% | 8,000 |
| Dec 18, 2025 | 956.00 | 987.00 | 956.00 | 987.00 | 972.87 | 4.00% | 61,400 |
| Dec 17, 2025 | 949.00 | 951.00 | 948.00 | 949.00 | 935.42 | - | 4,800 |
| Dec 16, 2025 | 950.00 | 957.00 | 949.00 | 949.00 | 935.42 | -0.52% | 6,900 |
| Dec 15, 2025 | 962.00 | 962.00 | 952.00 | 954.00 | 940.34 | 0.53% | 4,000 |
| Dec 12, 2025 | 958.00 | 958.00 | 949.00 | 949.00 | 935.42 | 0.53% | 10,600 |
| Dec 11, 2025 | 965.00 | 965.00 | 944.00 | 944.00 | 930.49 | -1.87% | 9,000 |
| Dec 10, 2025 | 980.00 | 980.00 | 962.00 | 962.00 | 948.23 | -1.64% | 28,000 |
| Dec 9, 2025 | 966.00 | 978.00 | 961.00 | 978.00 | 964.00 | 1.35% | 16,300 |
| Dec 8, 2025 | 967.00 | 969.00 | 961.00 | 965.00 | 951.19 | -0.41% | 8,400 |
| Dec 5, 2025 | 964.00 | 976.00 | 964.00 | 969.00 | 955.13 | -0.62% | 15,800 |
| Dec 4, 2025 | 954.00 | 975.00 | 954.00 | 975.00 | 961.04 | 2.42% | 18,000 |
| Dec 3, 2025 | 953.00 | 960.00 | 952.00 | 952.00 | 938.37 | -0.21% | 12,000 |
| Dec 2, 2025 | 965.00 | 965.00 | 953.00 | 954.00 | 940.34 | -1.85% | 4,800 |
| Dec 1, 2025 | 948.00 | 972.00 | 948.00 | 972.00 | 958.09 | 2.53% | 20,700 |