CORREC Co., Ltd. (TYO:6578)
Japan
· Delayed Price · Currency is JPY 436.00
-1.00 (-0.23%)
Apr 28, 2026, 3:30 PM JST
CORREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 435.00 | 437.00 | 434.00 | 436.00 | 436.00 | -0.23% | 3,600 |
| Apr 27, 2026 | 444.00 | 444.00 | 437.00 | 437.00 | 437.00 | -1.35% | 6,200 |
| Apr 24, 2026 | 438.00 | 443.00 | 432.00 | 443.00 | 443.00 | 1.84% | 8,100 |
| Apr 23, 2026 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.69% | 5,300 |
| Apr 22, 2026 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -1.37% | 4,300 |
| Apr 21, 2026 | 435.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.15% | 4,600 |
| Apr 20, 2026 | 435.00 | 445.00 | 433.00 | 433.00 | 433.00 | -0.46% | 8,900 |
| Apr 17, 2026 | 425.00 | 437.00 | 425.00 | 435.00 | 435.00 | 2.35% | 10,200 |
| Apr 16, 2026 | 420.00 | 425.00 | 417.00 | 425.00 | 425.00 | 1.92% | 7,700 |
| Apr 15, 2026 | 430.00 | 431.00 | 415.00 | 417.00 | 417.00 | -2.57% | 18,200 |
| Apr 14, 2026 | 422.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.42% | 12,400 |
| Apr 13, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -1.17% | 5,600 |
| Apr 10, 2026 | 420.00 | 429.00 | 420.00 | 427.00 | 427.00 | 1.67% | 5,600 |
| Apr 9, 2026 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 1.20% | 5,200 |
| Apr 8, 2026 | 414.00 | 417.00 | 413.00 | 415.00 | 415.00 | 0.48% | 8,600 |
| Apr 7, 2026 | 413.00 | 413.00 | 410.00 | 413.00 | 413.00 | - | 3,400 |
| Apr 6, 2026 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.73% | 5,500 |
| Apr 3, 2026 | 409.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.24% | 6,400 |
| Apr 2, 2026 | 410.00 | 410.00 | 408.00 | 409.00 | 409.00 | -0.24% | 4,900 |
| Apr 1, 2026 | 409.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.24% | 5,700 |
| Mar 31, 2026 | 408.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.25% | 13,000 |
| Mar 30, 2026 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 6,800 |
| Mar 27, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 4,100 |
| Mar 26, 2026 | 406.00 | 407.00 | 404.00 | 406.00 | 406.00 | - | 5,700 |
| Mar 25, 2026 | 405.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.25% | 8,800 |
| Mar 24, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 6,100 |
| Mar 23, 2026 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.74% | 16,500 |
| Mar 19, 2026 | 404.00 | 404.00 | 400.00 | 403.00 | 403.00 | -0.25% | 7,400 |
| Mar 18, 2026 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 0.50% | 8,600 |
| Mar 17, 2026 | 403.00 | 406.00 | 402.00 | 402.00 | 402.00 | -0.25% | 5,900 |
| Mar 16, 2026 | 404.00 | 407.00 | 401.00 | 403.00 | 403.00 | -0.25% | 8,700 |
| Mar 13, 2026 | 404.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.98% | 9,400 |
| Mar 12, 2026 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | -0.49% | 11,800 |
| Mar 11, 2026 | 410.00 | 413.00 | 408.00 | 410.00 | 410.00 | - | 14,400 |
| Mar 10, 2026 | 410.00 | 419.00 | 407.00 | 410.00 | 410.00 | - | 28,900 |
| 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 |