CORREC Co., Ltd. (TYO:6578)
Japan
· Delayed Price · Currency is JPY 415.00
+5.00 (1.22%)
Mar 10, 2026, 9:10 AM JST
CORREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 417.00 | 417.00 | 404.00 | 410.00 | 410.00 | -2.38% | 20,300 |
| Mar 6, 2026 | 431.00 | 433.00 | 415.00 | 420.00 | 420.00 | -2.55% | 15,500 |
| Mar 5, 2026 | 410.00 | 438.00 | 410.00 | 431.00 | 431.00 | 5.64% | 12,200 |
| Mar 4, 2026 | 405.00 | 451.00 | 403.00 | 408.00 | 408.00 | 0.25% | 48,100 |
| Mar 3, 2026 | 436.00 | 436.00 | 406.00 | 407.00 | 407.00 | -7.29% | 34,800 |
| Mar 2, 2026 | 450.00 | 450.00 | 439.00 | 439.00 | 439.00 | -2.66% | 29,000 |
| Feb 27, 2026 | 457.00 | 467.00 | 450.00 | 451.00 | 451.00 | -1.31% | 27,600 |
| Feb 26, 2026 | 447.00 | 461.00 | 431.00 | 457.00 | 457.00 | -11.09% | 59,300 |
| Feb 25, 2026 | 508.00 | 515.00 | 507.00 | 514.00 | 505.00 | -0.19% | 44,000 |
| Feb 24, 2026 | 505.00 | 515.00 | 501.00 | 515.00 | 505.98 | 3.00% | 27,500 |
| Feb 20, 2026 | 510.00 | 512.00 | 500.00 | 500.00 | 491.25 | -1.57% | 19,000 |
| Feb 19, 2026 | 500.00 | 513.00 | 498.00 | 508.00 | 499.11 | 2.01% | 20,000 |
| Feb 18, 2026 | 489.00 | 499.00 | 489.00 | 498.00 | 489.28 | 1.84% | 16,200 |
| Feb 17, 2026 | 488.00 | 490.00 | 487.00 | 489.00 | 480.44 | 0.41% | 13,800 |
| Feb 16, 2026 | 482.00 | 487.00 | 482.00 | 487.00 | 478.47 | 1.04% | 19,000 |
| Feb 13, 2026 | 478.00 | 482.00 | 477.00 | 482.00 | 473.56 | 0.84% | 14,300 |
| Feb 12, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 469.63 | - | 15,000 |
| Feb 10, 2026 | 481.00 | 483.00 | 476.00 | 478.00 | 469.63 | -0.62% | 20,400 |
| Feb 9, 2026 | 481.00 | 484.00 | 481.00 | 481.00 | 472.58 | - | 17,000 |
| Feb 6, 2026 | 480.00 | 481.00 | 478.00 | 481.00 | 472.58 | 0.21% | 10,700 |
| Feb 5, 2026 | 478.00 | 482.00 | 478.00 | 480.00 | 471.60 | 0.42% | 12,200 |
| Feb 4, 2026 | 477.00 | 481.00 | 472.00 | 478.00 | 469.63 | 0.21% | 14,100 |
| Feb 3, 2026 | 485.00 | 485.00 | 473.00 | 477.00 | 468.65 | -1.65% | 24,400 |
| Feb 2, 2026 | 485.00 | 489.00 | 482.00 | 485.00 | 476.51 | 0.21% | 28,400 |
| Jan 30, 2026 | 478.00 | 486.00 | 478.00 | 484.00 | 475.53 | 1.26% | 12,500 |
| Jan 29, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 469.63 | -1.44% | 19,500 |
| Jan 28, 2026 | 491.00 | 491.00 | 480.00 | 485.00 | 476.51 | 0.21% | 15,800 |
| Jan 27, 2026 | 471.00 | 490.00 | 470.00 | 484.00 | 475.53 | 2.11% | 29,600 |
| Jan 26, 2026 | 476.00 | 476.00 | 470.00 | 474.00 | 465.70 | 0.85% | 14,100 |
| Jan 23, 2026 | 470.00 | 471.00 | 463.00 | 470.00 | 461.77 | - | 13,800 |
| Jan 22, 2026 | 468.00 | 475.00 | 466.00 | 470.00 | 461.77 | 0.64% | 19,400 |
| Jan 21, 2026 | 471.00 | 471.00 | 463.00 | 467.00 | 458.82 | -0.85% | 15,800 |
| Jan 20, 2026 | 471.00 | 471.00 | 463.00 | 471.00 | 462.75 | 0.21% | 18,900 |
| Jan 19, 2026 | 459.00 | 477.00 | 459.00 | 470.00 | 461.77 | 4.21% | 33,400 |
| Jan 16, 2026 | 445.00 | 451.00 | 445.00 | 451.00 | 443.10 | 1.35% | 16,300 |
| Jan 15, 2026 | 428.00 | 449.00 | 426.00 | 445.00 | 437.21 | 3.97% | 33,300 |
| Jan 14, 2026 | 425.00 | 428.00 | 420.00 | 428.00 | 420.51 | 0.23% | 18,100 |
| Jan 13, 2026 | 425.00 | 428.00 | 420.00 | 427.00 | 419.52 | 2.40% | 17,300 |
| Jan 9, 2026 | 418.00 | 418.00 | 413.00 | 417.00 | 409.70 | - | 18,600 |
| Jan 8, 2026 | 418.00 | 419.00 | 415.00 | 417.00 | 409.70 | - | 12,300 |
| Jan 7, 2026 | 420.00 | 423.00 | 415.00 | 417.00 | 409.70 | -0.71% | 17,700 |
| Jan 6, 2026 | 411.00 | 425.00 | 410.00 | 420.00 | 412.65 | 3.45% | 28,700 |
| Jan 5, 2026 | 405.00 | 408.00 | 402.00 | 406.00 | 398.89 | 2.01% | 22,200 |
| Dec 30, 2025 | 392.00 | 398.00 | 391.00 | 398.00 | 391.03 | 1.53% | 27,500 |
| Dec 29, 2025 | 380.00 | 392.00 | 380.00 | 392.00 | 385.14 | 3.16% | 19,700 |
| Dec 26, 2025 | 379.00 | 380.00 | 376.00 | 380.00 | 373.35 | 0.53% | 13,300 |
| Dec 25, 2025 | 386.00 | 386.00 | 375.00 | 378.00 | 371.38 | -2.07% | 24,400 |
| Dec 24, 2025 | 388.00 | 388.00 | 385.00 | 386.00 | 379.24 | - | 9,100 |
| Dec 23, 2025 | 386.00 | 387.00 | 384.00 | 386.00 | 379.24 | - | 9,300 |
| Dec 22, 2025 | 386.00 | 386.00 | 385.00 | 386.00 | 379.24 | 0.26% | 14,100 |
| Dec 19, 2025 | 383.00 | 386.00 | 383.00 | 385.00 | 378.26 | 0.52% | 10,700 |
| Dec 18, 2025 | 381.00 | 383.00 | 381.00 | 383.00 | 376.29 | 0.79% | 7,400 |
| Dec 17, 2025 | 381.00 | 381.00 | 378.00 | 380.00 | 373.35 | -0.26% | 11,800 |
| Dec 16, 2025 | 375.00 | 382.00 | 375.00 | 381.00 | 374.33 | 1.87% | 13,500 |
| Dec 15, 2025 | 365.00 | 374.00 | 363.00 | 374.00 | 367.45 | 3.60% | 25,100 |
| Dec 12, 2025 | 363.00 | 363.00 | 358.00 | 361.00 | 354.68 | 1.12% | 14,900 |
| Dec 11, 2025 | 358.00 | 358.00 | 355.00 | 357.00 | 350.75 | -0.28% | 18,300 |
| Dec 10, 2025 | 356.00 | 358.00 | 355.00 | 358.00 | 351.73 | 0.85% | 17,300 |
| Dec 9, 2025 | 356.00 | 356.00 | 354.00 | 355.00 | 348.78 | -0.28% | 19,100 |
| Dec 8, 2025 | 355.00 | 356.00 | 352.00 | 356.00 | 349.77 | 0.85% | 12,200 |
| Dec 5, 2025 | 350.00 | 353.00 | 349.00 | 353.00 | 346.82 | 0.86% | 11,100 |
| Dec 4, 2025 | 347.00 | 350.00 | 346.00 | 350.00 | 343.87 | 0.86% | 9,000 |
| Dec 3, 2025 | 349.00 | 349.00 | 346.00 | 347.00 | 340.92 | -0.57% | 7,500 |
| Dec 2, 2025 | 352.00 | 352.00 | 347.00 | 349.00 | 342.89 | -0.85% | 13,700 |
| Dec 1, 2025 | 350.00 | 354.00 | 350.00 | 352.00 | 345.84 | 1.44% | 27,200 |
| Nov 28, 2025 | 350.00 | 351.00 | 347.00 | 347.00 | 340.92 | - | 17,900 |
| Nov 27, 2025 | 347.00 | 348.00 | 344.00 | 347.00 | 340.92 | -0.29% | 13,100 |
| Nov 26, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 341.91 | 2.05% | 18,800 |
| Nov 25, 2025 | 346.00 | 347.00 | 341.00 | 341.00 | 335.03 | 1.79% | 30,600 |
| Nov 21, 2025 | 339.00 | 339.00 | 330.00 | 335.00 | 329.13 | -1.18% | 22,900 |
| Nov 20, 2025 | 335.00 | 342.00 | 331.00 | 339.00 | 333.06 | 1.80% | 39,200 |
| Nov 19, 2025 | 333.00 | 333.00 | 324.00 | 333.00 | 327.17 | - | 38,700 |
| Nov 18, 2025 | 320.00 | 333.00 | 316.00 | 333.00 | 327.17 | 4.06% | 100,500 |
| Nov 17, 2025 | 357.00 | 358.00 | 320.00 | 320.00 | 314.40 | -10.36% | 376,400 |
| Nov 14, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 350.75 | 28.88% | 57,500 |
| Nov 13, 2025 | 275.00 | 277.00 | 274.00 | 277.00 | 272.15 | 0.36% | 1,200 |
| Nov 12, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 271.17 | -0.72% | 3,900 |
| Nov 11, 2025 | 278.00 | 279.00 | 277.00 | 278.00 | 273.13 | 0.72% | 2,300 |
| Nov 10, 2025 | 271.00 | 279.00 | 271.00 | 276.00 | 271.17 | 1.47% | 2,800 |
| Nov 7, 2025 | 279.00 | 280.00 | 272.00 | 272.00 | 267.24 | -2.16% | 2,400 |
| Nov 6, 2025 | 280.00 | 281.00 | 277.00 | 278.00 | 273.13 | - | 2,200 |
| Nov 5, 2025 | 282.00 | 282.00 | 273.00 | 278.00 | 273.13 | -1.77% | 9,900 |
| Nov 4, 2025 | 279.00 | 286.00 | 279.00 | 283.00 | 278.04 | 1.07% | 2,100 |
| Oct 31, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 275.10 | -1.41% | 4,500 |
| Oct 30, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 279.03 | -0.70% | 5,200 |
| Oct 29, 2025 | 288.00 | 288.00 | 283.00 | 286.00 | 280.99 | -0.69% | 2,400 |
| Oct 28, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 282.96 | 0.35% | 3,700 |
| Oct 27, 2025 | 287.00 | 289.00 | 285.00 | 287.00 | 281.97 | - | 7,400 |
| Oct 24, 2025 | 282.00 | 287.00 | 282.00 | 287.00 | 281.97 | 0.70% | 4,800 |
| Oct 23, 2025 | 281.00 | 286.00 | 281.00 | 285.00 | 280.01 | 0.35% | 9,700 |
| Oct 22, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 279.03 | 0.71% | 1,300 |
| Oct 21, 2025 | 280.00 | 282.00 | 278.00 | 282.00 | 277.06 | 1.08% | 5,100 |
| Oct 20, 2025 | 282.00 | 284.00 | 273.00 | 279.00 | 274.11 | -0.36% | 12,300 |
| Oct 17, 2025 | 283.00 | 283.00 | 275.00 | 280.00 | 275.10 | -0.71% | 10,600 |
| Oct 16, 2025 | 281.00 | 283.00 | 275.00 | 282.00 | 277.06 | 1.44% | 11,800 |
| Oct 15, 2025 | 276.00 | 282.00 | 261.00 | 278.00 | 273.13 | -0.36% | 27,900 |
| Oct 14, 2025 | 278.00 | 288.00 | 275.00 | 279.00 | 274.11 | -3.46% | 34,000 |
| Oct 10, 2025 | 287.00 | 291.00 | 287.00 | 289.00 | 283.94 | -1.37% | 6,800 |
| Oct 9, 2025 | 289.00 | 295.00 | 286.00 | 293.00 | 287.87 | 0.69% | 8,400 |
| Oct 8, 2025 | 292.00 | 294.00 | 290.00 | 291.00 | 285.90 | -0.34% | 8,100 |