COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan
· Delayed Price · Currency is JPY 931.00
-33.00 (-3.42%)
At close: Mar 9, 2026
COPRO-HOLDINGS. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 952.00 | 969.00 | 952.00 | 964.00 | 964.00 | 0.84% | 71,400 |
| Mar 5, 2026 | 950.00 | 968.00 | 945.00 | 956.00 | 956.00 | 3.24% | 111,700 |
| Mar 4, 2026 | 925.00 | 945.00 | 915.00 | 926.00 | 926.00 | -2.73% | 365,100 |
| Mar 3, 2026 | 977.00 | 977.00 | 951.00 | 952.00 | 952.00 | -2.06% | 221,500 |
| Mar 2, 2026 | 971.00 | 979.00 | 960.00 | 972.00 | 972.00 | -1.42% | 150,100 |
| Feb 27, 2026 | 980.00 | 986.00 | 969.00 | 986.00 | 986.00 | 1.13% | 214,900 |
| Feb 26, 2026 | 978.00 | 996.00 | 972.00 | 975.00 | 975.00 | 0.41% | 242,100 |
| Feb 25, 2026 | 969.00 | 993.00 | 969.00 | 971.00 | 971.00 | 0.73% | 234,900 |
| Feb 24, 2026 | 987.00 | 987.00 | 960.00 | 964.00 | 964.00 | -3.41% | 392,600 |
| Feb 20, 2026 | 1,010.00 | 1,016.00 | 996.00 | 998.00 | 998.00 | -1.77% | 138,400 |
| Feb 19, 2026 | 1,010.00 | 1,022.00 | 998.00 | 1,016.00 | 1,016.00 | 2.01% | 242,700 |
| Feb 18, 2026 | 1,006.00 | 1,014.00 | 995.00 | 996.00 | 996.00 | 0.50% | 98,500 |
| Feb 17, 2026 | 993.00 | 1,007.00 | 981.00 | 991.00 | 991.00 | -1.00% | 184,300 |
| Feb 16, 2026 | 984.00 | 1,016.00 | 953.00 | 1,001.00 | 1,001.00 | -1.28% | 447,600 |
| Feb 13, 2026 | 1,065.00 | 1,068.00 | 1,012.00 | 1,014.00 | 1,014.00 | -5.50% | 317,500 |
| Feb 12, 2026 | 1,070.00 | 1,082.00 | 1,066.00 | 1,073.00 | 1,073.00 | -0.65% | 160,400 |
| Feb 10, 2026 | 1,066.00 | 1,080.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1.12% | 95,700 |
| Feb 9, 2026 | 1,081.00 | 1,081.00 | 1,055.00 | 1,068.00 | 1,068.00 | 0.28% | 158,000 |
| Feb 6, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.93% | 127,600 |
| Feb 5, 2026 | 1,064.00 | 1,079.00 | 1,056.00 | 1,075.00 | 1,075.00 | 1.51% | 115,900 |
| Feb 4, 2026 | 1,063.00 | 1,074.00 | 1,051.00 | 1,059.00 | 1,059.00 | -1.49% | 122,500 |
| Feb 3, 2026 | 1,064.00 | 1,077.00 | 1,062.00 | 1,075.00 | 1,075.00 | 2.38% | 125,700 |
| Feb 2, 2026 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 179,700 |
| Jan 30, 2026 | 1,075.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.46% | 92,500 |
| Jan 29, 2026 | 1,075.00 | 1,081.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.18% | 120,400 |
| Jan 28, 2026 | 1,112.00 | 1,112.00 | 1,076.00 | 1,082.00 | 1,082.00 | -3.13% | 226,900 |
| Jan 27, 2026 | 1,130.00 | 1,130.00 | 1,103.00 | 1,117.00 | 1,117.00 | -1.67% | 157,800 |
| Jan 26, 2026 | 1,155.00 | 1,167.00 | 1,134.00 | 1,136.00 | 1,136.00 | -1.90% | 145,400 |
| Jan 23, 2026 | 1,142.00 | 1,161.00 | 1,130.00 | 1,158.00 | 1,158.00 | 2.21% | 128,500 |
| Jan 22, 2026 | 1,136.00 | 1,140.00 | 1,118.00 | 1,133.00 | 1,133.00 | 1.52% | 157,800 |
| Jan 21, 2026 | 1,119.00 | 1,132.00 | 1,109.00 | 1,116.00 | 1,116.00 | -1.85% | 202,600 |
| Jan 20, 2026 | 1,172.00 | 1,178.00 | 1,130.00 | 1,137.00 | 1,137.00 | -3.23% | 219,700 |
| Jan 19, 2026 | 1,120.00 | 1,189.00 | 1,092.00 | 1,175.00 | 1,175.00 | 4.82% | 568,300 |
| Jan 16, 2026 | 1,190.00 | 1,200.00 | 1,108.00 | 1,121.00 | 1,121.00 | 7.79% | 939,700 |
| Jan 15, 2026 | 1,049.00 | 1,054.00 | 1,039.00 | 1,040.00 | 1,040.00 | 1.96% | 158,800 |
| Jan 14, 2026 | 1,024.00 | 1,032.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.29% | 93,000 |
| Jan 13, 2026 | 1,028.00 | 1,029.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.69% | 76,800 |
| Jan 9, 2026 | 1,006.00 | 1,016.00 | 1,003.00 | 1,016.00 | 1,016.00 | 1.50% | 61,500 |
| Jan 8, 2026 | 1,017.00 | 1,019.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.15% | 129,200 |
| Jan 7, 2026 | 1,027.00 | 1,027.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.20% | 84,700 |
| Jan 6, 2026 | 1,022.00 | 1,025.00 | 1,014.00 | 1,025.00 | 1,025.00 | 1.49% | 101,500 |
| Jan 5, 2026 | 1,005.00 | 1,015.00 | 1,004.00 | 1,010.00 | 1,010.00 | 1.10% | 114,100 |
| Dec 30, 2025 | 1,001.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | -0.79% | 89,200 |
| Dec 29, 2025 | 998.00 | 1,007.00 | 985.00 | 1,007.00 | 1,007.00 | 2.13% | 139,100 |
| Dec 26, 2025 | 985.00 | 993.00 | 981.00 | 986.00 | 986.00 | -1.00% | 139,300 |
| Dec 25, 2025 | 990.00 | 1,010.00 | 987.00 | 996.00 | 996.00 | 1.63% | 215,000 |
| Dec 24, 2025 | 960.00 | 983.00 | 957.00 | 980.00 | 980.00 | 1.66% | 181,900 |
| Dec 23, 2025 | 944.00 | 974.00 | 941.00 | 964.00 | 964.00 | 3.32% | 165,800 |
| Dec 22, 2025 | 946.00 | 949.00 | 924.00 | 933.00 | 933.00 | -0.96% | 252,700 |
| Dec 19, 2025 | 940.00 | 942.00 | 935.00 | 942.00 | 942.00 | 0.21% | 98,400 |
| Dec 18, 2025 | 934.00 | 941.00 | 932.00 | 940.00 | 940.00 | 1.18% | 112,800 |
| Dec 17, 2025 | 920.00 | 930.00 | 912.00 | 929.00 | 929.00 | 1.64% | 84,300 |
| Dec 16, 2025 | 924.00 | 924.00 | 911.00 | 914.00 | 914.00 | -1.19% | 75,800 |
| Dec 15, 2025 | 913.00 | 925.00 | 908.00 | 925.00 | 925.00 | 1.65% | 101,000 |
| Dec 12, 2025 | 903.00 | 914.00 | 903.00 | 910.00 | 910.00 | 0.78% | 66,500 |
| Dec 11, 2025 | 914.00 | 916.00 | 900.00 | 903.00 | 903.00 | -1.10% | 112,300 |
| Dec 10, 2025 | 915.00 | 920.00 | 909.00 | 913.00 | 913.00 | -0.22% | 48,600 |
| Dec 9, 2025 | 916.00 | 921.00 | 908.00 | 915.00 | 915.00 | 0.44% | 111,900 |
| Dec 8, 2025 | 896.00 | 914.00 | 896.00 | 911.00 | 911.00 | 1.45% | 105,400 |
| Dec 5, 2025 | 911.00 | 913.00 | 896.00 | 898.00 | 898.00 | -1.75% | 87,500 |
| Dec 4, 2025 | 905.00 | 916.00 | 904.00 | 914.00 | 914.00 | 1.56% | 126,000 |
| Dec 3, 2025 | 904.00 | 908.00 | 892.00 | 900.00 | 900.00 | -0.77% | 212,100 |
| Dec 2, 2025 | 914.00 | 920.00 | 906.00 | 907.00 | 907.00 | -0.77% | 81,800 |
| Dec 1, 2025 | 940.00 | 940.00 | 912.00 | 914.00 | 914.00 | -2.77% | 144,700 |
| Nov 28, 2025 | 937.00 | 943.00 | 928.00 | 940.00 | 940.00 | 0.32% | 115,100 |
| Nov 27, 2025 | 930.00 | 942.00 | 926.00 | 937.00 | 937.00 | 0.75% | 108,600 |
| Nov 26, 2025 | 919.00 | 936.00 | 917.00 | 930.00 | 930.00 | 1.75% | 80,400 |
| Nov 25, 2025 | 936.00 | 938.00 | 908.00 | 914.00 | 914.00 | -0.76% | 76,900 |
| Nov 21, 2025 | 901.00 | 921.00 | 897.00 | 921.00 | 921.00 | 1.43% | 143,800 |
| Nov 20, 2025 | 929.00 | 929.00 | 905.00 | 908.00 | 908.00 | -0.98% | 99,200 |
| Nov 19, 2025 | 926.00 | 932.00 | 901.00 | 917.00 | 917.00 | -0.43% | 205,600 |
| Nov 18, 2025 | 900.00 | 926.00 | 881.00 | 921.00 | 921.00 | 2.11% | 439,500 |
| Nov 17, 2025 | 941.00 | 955.00 | 874.00 | 902.00 | 902.00 | -5.55% | 1,184,500 |
| Nov 14, 2025 | 1,055.00 | 1,055.00 | 929.00 | 955.00 | 955.00 | -9.56% | 526,000 |
| Nov 13, 2025 | 1,067.00 | 1,070.00 | 1,050.00 | 1,056.00 | 1,056.00 | -1.40% | 112,700 |
| Nov 12, 2025 | 1,048.00 | 1,074.00 | 1,040.00 | 1,071.00 | 1,071.00 | 2.19% | 181,900 |
| Nov 11, 2025 | 1,064.00 | 1,064.00 | 1,038.00 | 1,048.00 | 1,048.00 | -0.38% | 85,500 |
| Nov 10, 2025 | 1,056.00 | 1,056.00 | 1,041.00 | 1,052.00 | 1,052.00 | 1.25% | 82,300 |
| Nov 7, 2025 | 1,018.00 | 1,039.00 | 1,018.00 | 1,039.00 | 1,039.00 | 1.37% | 76,200 |
| Nov 6, 2025 | 1,031.00 | 1,040.00 | 1,022.00 | 1,025.00 | 1,025.00 | 0.20% | 76,600 |
| Nov 5, 2025 | 1,028.00 | 1,031.00 | 994.00 | 1,023.00 | 1,023.00 | -0.39% | 191,400 |
| Nov 4, 2025 | 1,026.00 | 1,033.00 | 1,012.00 | 1,027.00 | 1,027.00 | -0.68% | 211,800 |
| Oct 31, 2025 | 1,028.00 | 1,040.00 | 1,022.00 | 1,034.00 | 1,034.00 | 0.58% | 198,700 |
| Oct 30, 2025 | 1,022.00 | 1,044.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.69% | 151,000 |
| Oct 29, 2025 | 1,047.00 | 1,048.00 | 1,013.00 | 1,021.00 | 1,021.00 | -2.30% | 142,000 |
| Oct 28, 2025 | 1,081.00 | 1,081.00 | 1,039.00 | 1,045.00 | 1,045.00 | -3.42% | 147,400 |
| Oct 27, 2025 | 1,081.00 | 1,091.00 | 1,074.00 | 1,082.00 | 1,082.00 | 0.28% | 80,400 |
| Oct 24, 2025 | 1,087.00 | 1,087.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.74% | 64,600 |
| Oct 23, 2025 | 1,085.00 | 1,096.00 | 1,082.00 | 1,087.00 | 1,087.00 | -1.63% | 45,900 |
| Oct 22, 2025 | 1,078.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.60% | 104,400 |
| Oct 21, 2025 | 1,116.00 | 1,116.00 | 1,067.00 | 1,077.00 | 1,077.00 | -3.15% | 121,400 |
| Oct 20, 2025 | 1,112.00 | 1,129.00 | 1,106.00 | 1,112.00 | 1,112.00 | -0.18% | 107,300 |
| Oct 17, 2025 | 1,119.00 | 1,119.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.45% | 73,500 |
| Oct 16, 2025 | 1,097.00 | 1,128.00 | 1,095.00 | 1,119.00 | 1,119.00 | 2.01% | 112,100 |
| Oct 15, 2025 | 1,099.00 | 1,099.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.57% | 94,000 |
| Oct 14, 2025 | 1,117.00 | 1,126.00 | 1,071.00 | 1,080.00 | 1,080.00 | -3.66% | 176,400 |
| Oct 10, 2025 | 1,130.00 | 1,135.00 | 1,098.00 | 1,121.00 | 1,121.00 | -0.62% | 145,000 |
| Oct 9, 2025 | 1,134.00 | 1,135.00 | 1,114.00 | 1,128.00 | 1,128.00 | 0.27% | 60,400 |
| Oct 8, 2025 | 1,131.00 | 1,143.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.53% | 84,800 |
| Oct 7, 2025 | 1,121.00 | 1,139.00 | 1,113.00 | 1,131.00 | 1,131.00 | -0.62% | 164,500 |