COPRO-HOLDINGS. Co., Ltd. (TYO:7059)
Japan
· Delayed Price · Currency is JPY 846.00
+9.00 (1.08%)
Apr 28, 2026, 3:30 PM JST
COPRO-HOLDINGS. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 837.00 | 846.00 | 835.00 | 846.00 | 846.00 | 1.08% | 80,700 |
| Apr 27, 2026 | 835.00 | 841.00 | 829.00 | 837.00 | 837.00 | 0.48% | 162,600 |
| Apr 24, 2026 | 845.00 | 848.00 | 833.00 | 833.00 | 833.00 | -1.54% | 151,800 |
| Apr 23, 2026 | 858.00 | 858.00 | 842.00 | 846.00 | 846.00 | -0.82% | 112,700 |
| Apr 22, 2026 | 869.00 | 869.00 | 851.00 | 853.00 | 853.00 | -1.16% | 103,500 |
| Apr 21, 2026 | 870.00 | 876.00 | 862.00 | 863.00 | 863.00 | -1.15% | 82,200 |
| Apr 20, 2026 | 878.00 | 883.00 | 870.00 | 873.00 | 873.00 | -0.57% | 64,100 |
| Apr 17, 2026 | 890.00 | 890.00 | 876.00 | 878.00 | 878.00 | -1.35% | 39,000 |
| Apr 16, 2026 | 888.00 | 896.00 | 883.00 | 890.00 | 890.00 | 0.45% | 70,800 |
| Apr 15, 2026 | 900.00 | 904.00 | 884.00 | 886.00 | 886.00 | -0.56% | 79,300 |
| Apr 14, 2026 | 895.00 | 907.00 | 889.00 | 891.00 | 891.00 | -0.56% | 92,400 |
| Apr 13, 2026 | 890.00 | 902.00 | 887.00 | 896.00 | 896.00 | 0.34% | 75,200 |
| Apr 10, 2026 | 899.00 | 909.00 | 889.00 | 893.00 | 893.00 | -1.11% | 78,400 |
| Apr 9, 2026 | 903.00 | 912.00 | 894.00 | 903.00 | 903.00 | -0.55% | 96,800 |
| Apr 8, 2026 | 895.00 | 908.00 | 892.00 | 908.00 | 908.00 | 3.89% | 102,900 |
| Apr 7, 2026 | 876.00 | 886.00 | 870.00 | 874.00 | 874.00 | 0.58% | 59,500 |
| Apr 6, 2026 | 863.00 | 871.00 | 860.00 | 869.00 | 869.00 | 0.58% | 56,500 |
| Apr 3, 2026 | 872.00 | 872.00 | 862.00 | 864.00 | 864.00 | 0.82% | 39,100 |
| Apr 2, 2026 | 872.00 | 883.00 | 854.00 | 857.00 | 857.00 | -1.72% | 74,100 |
| Apr 1, 2026 | 865.00 | 872.00 | 858.00 | 872.00 | 872.00 | 3.44% | 166,500 |
| Mar 31, 2026 | 848.00 | 850.00 | 830.00 | 843.00 | 843.00 | 0.24% | 133,800 |
| Mar 30, 2026 | 834.00 | 852.00 | 814.00 | 841.00 | 841.00 | -4.97% | 286,300 |
| Mar 27, 2026 | 881.00 | 891.00 | 878.00 | 885.00 | 860.00 | 0.34% | 65,300 |
| Mar 26, 2026 | 895.00 | 895.00 | 873.00 | 882.00 | 857.08 | -1.01% | 80,400 |
| Mar 25, 2026 | 886.00 | 892.00 | 884.00 | 891.00 | 865.83 | 2.30% | 108,100 |
| Mar 24, 2026 | 878.00 | 884.00 | 865.00 | 871.00 | 846.40 | 1.99% | 130,100 |
| Mar 23, 2026 | 870.00 | 870.00 | 854.00 | 854.00 | 829.88 | -4.04% | 284,200 |
| Mar 19, 2026 | 899.00 | 899.00 | 883.00 | 890.00 | 864.86 | -1.66% | 226,200 |
| Mar 18, 2026 | 908.00 | 913.00 | 897.00 | 905.00 | 879.44 | -0.22% | 244,900 |
| Mar 17, 2026 | 919.00 | 923.00 | 906.00 | 907.00 | 881.38 | -0.66% | 73,100 |
| Mar 16, 2026 | 915.00 | 919.00 | 903.00 | 913.00 | 887.21 | -0.65% | 164,500 |
| Mar 13, 2026 | 918.00 | 929.00 | 915.00 | 919.00 | 893.04 | -0.65% | 136,300 |
| Mar 12, 2026 | 938.00 | 941.00 | 920.00 | 925.00 | 898.87 | -2.63% | 158,600 |
| Mar 11, 2026 | 962.00 | 964.00 | 949.00 | 950.00 | 923.16 | -0.63% | 83,200 |
| Mar 10, 2026 | 946.00 | 962.00 | 941.00 | 956.00 | 928.99 | 2.69% | 110,800 |
| Mar 9, 2026 | 934.00 | 939.00 | 912.00 | 931.00 | 904.70 | -3.42% | 238,000 |
| Mar 6, 2026 | 952.00 | 969.00 | 952.00 | 964.00 | 936.77 | 0.84% | 71,400 |
| Mar 5, 2026 | 950.00 | 968.00 | 945.00 | 956.00 | 928.99 | 3.24% | 111,700 |
| Mar 4, 2026 | 925.00 | 945.00 | 915.00 | 926.00 | 899.84 | -2.73% | 365,100 |
| Mar 3, 2026 | 977.00 | 977.00 | 951.00 | 952.00 | 925.11 | -2.06% | 221,500 |
| Mar 2, 2026 | 971.00 | 979.00 | 960.00 | 972.00 | 944.54 | -1.42% | 150,100 |
| Feb 27, 2026 | 980.00 | 986.00 | 969.00 | 986.00 | 958.15 | 1.13% | 214,900 |
| Feb 26, 2026 | 978.00 | 996.00 | 972.00 | 975.00 | 947.46 | 0.41% | 242,100 |
| Feb 25, 2026 | 969.00 | 993.00 | 969.00 | 971.00 | 943.57 | 0.73% | 234,900 |
| Feb 24, 2026 | 987.00 | 987.00 | 960.00 | 964.00 | 936.77 | -3.41% | 392,600 |
| Feb 20, 2026 | 1,010.00 | 1,016.00 | 996.00 | 998.00 | 969.81 | -1.77% | 138,400 |
| Feb 19, 2026 | 1,010.00 | 1,022.00 | 998.00 | 1,016.00 | 987.30 | 2.01% | 242,700 |
| Feb 18, 2026 | 1,006.00 | 1,014.00 | 995.00 | 996.00 | 967.86 | 0.50% | 98,500 |
| Feb 17, 2026 | 993.00 | 1,007.00 | 981.00 | 991.00 | 963.01 | -1.00% | 184,300 |
| Feb 16, 2026 | 984.00 | 1,016.00 | 953.00 | 1,001.00 | 972.72 | -1.28% | 447,600 |
| Feb 13, 2026 | 1,065.00 | 1,068.00 | 1,012.00 | 1,014.00 | 985.36 | -5.50% | 317,500 |
| Feb 12, 2026 | 1,070.00 | 1,082.00 | 1,066.00 | 1,073.00 | 1,042.69 | -0.65% | 160,400 |
| Feb 10, 2026 | 1,066.00 | 1,080.00 | 1,057.00 | 1,080.00 | 1,049.49 | 1.12% | 95,700 |
| Feb 9, 2026 | 1,081.00 | 1,081.00 | 1,055.00 | 1,068.00 | 1,037.83 | 0.28% | 158,000 |
| Feb 6, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,034.92 | -0.93% | 127,600 |
| Feb 5, 2026 | 1,064.00 | 1,079.00 | 1,056.00 | 1,075.00 | 1,044.63 | 1.51% | 115,900 |
| Feb 4, 2026 | 1,063.00 | 1,074.00 | 1,051.00 | 1,059.00 | 1,029.08 | -1.49% | 122,500 |
| Feb 3, 2026 | 1,064.00 | 1,077.00 | 1,062.00 | 1,075.00 | 1,044.63 | 2.38% | 125,700 |
| Feb 2, 2026 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,020.34 | -2.33% | 179,700 |
| Jan 30, 2026 | 1,075.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,044.63 | -0.46% | 92,500 |
| Jan 29, 2026 | 1,075.00 | 1,081.00 | 1,060.00 | 1,080.00 | 1,049.49 | -0.18% | 120,400 |
| Jan 28, 2026 | 1,112.00 | 1,112.00 | 1,076.00 | 1,082.00 | 1,051.44 | -3.13% | 226,900 |
| Jan 27, 2026 | 1,130.00 | 1,130.00 | 1,103.00 | 1,117.00 | 1,085.45 | -1.67% | 157,800 |
| Jan 26, 2026 | 1,155.00 | 1,167.00 | 1,134.00 | 1,136.00 | 1,103.91 | -1.90% | 145,400 |
| Jan 23, 2026 | 1,142.00 | 1,161.00 | 1,130.00 | 1,158.00 | 1,125.29 | 2.21% | 128,500 |
| Jan 22, 2026 | 1,136.00 | 1,140.00 | 1,118.00 | 1,133.00 | 1,100.99 | 1.52% | 157,800 |
| Jan 21, 2026 | 1,119.00 | 1,132.00 | 1,109.00 | 1,116.00 | 1,084.47 | -1.85% | 202,600 |
| Jan 20, 2026 | 1,172.00 | 1,178.00 | 1,130.00 | 1,137.00 | 1,104.88 | -3.23% | 219,700 |
| Jan 19, 2026 | 1,120.00 | 1,189.00 | 1,092.00 | 1,175.00 | 1,141.81 | 4.82% | 568,300 |
| Jan 16, 2026 | 1,190.00 | 1,200.00 | 1,108.00 | 1,121.00 | 1,089.33 | 7.79% | 939,700 |
| Jan 15, 2026 | 1,049.00 | 1,054.00 | 1,039.00 | 1,040.00 | 1,010.62 | 1.96% | 158,800 |
| Jan 14, 2026 | 1,024.00 | 1,032.00 | 1,016.00 | 1,020.00 | 991.19 | -0.29% | 93,000 |
| Jan 13, 2026 | 1,028.00 | 1,029.00 | 1,013.00 | 1,023.00 | 994.10 | 0.69% | 76,800 |
| Jan 9, 2026 | 1,006.00 | 1,016.00 | 1,003.00 | 1,016.00 | 987.30 | 1.50% | 61,500 |
| Jan 8, 2026 | 1,017.00 | 1,019.00 | 1,000.00 | 1,001.00 | 972.72 | -2.15% | 129,200 |
| Jan 7, 2026 | 1,027.00 | 1,027.00 | 1,012.00 | 1,023.00 | 994.10 | -0.20% | 84,700 |
| Jan 6, 2026 | 1,022.00 | 1,025.00 | 1,014.00 | 1,025.00 | 996.05 | 1.49% | 101,500 |
| Jan 5, 2026 | 1,005.00 | 1,015.00 | 1,004.00 | 1,010.00 | 981.47 | 1.10% | 114,100 |
| Dec 30, 2025 | 1,001.00 | 1,005.00 | 992.00 | 999.00 | 970.78 | -0.79% | 89,200 |
| Dec 29, 2025 | 998.00 | 1,007.00 | 985.00 | 1,007.00 | 978.55 | 2.13% | 139,100 |
| Dec 26, 2025 | 985.00 | 993.00 | 981.00 | 986.00 | 958.15 | -1.00% | 139,300 |
| Dec 25, 2025 | 990.00 | 1,010.00 | 987.00 | 996.00 | 967.86 | 1.63% | 215,000 |
| Dec 24, 2025 | 960.00 | 983.00 | 957.00 | 980.00 | 952.32 | 1.66% | 181,900 |
| Dec 23, 2025 | 944.00 | 974.00 | 941.00 | 964.00 | 936.77 | 3.32% | 165,800 |
| Dec 22, 2025 | 946.00 | 949.00 | 924.00 | 933.00 | 906.64 | -0.96% | 252,700 |
| Dec 19, 2025 | 940.00 | 942.00 | 935.00 | 942.00 | 915.39 | 0.21% | 98,400 |
| Dec 18, 2025 | 934.00 | 941.00 | 932.00 | 940.00 | 913.45 | 1.18% | 112,800 |
| Dec 17, 2025 | 920.00 | 930.00 | 912.00 | 929.00 | 902.76 | 1.64% | 84,300 |
| Dec 16, 2025 | 924.00 | 924.00 | 911.00 | 914.00 | 888.18 | -1.19% | 75,800 |
| Dec 15, 2025 | 913.00 | 925.00 | 908.00 | 925.00 | 898.87 | 1.65% | 101,000 |
| Dec 12, 2025 | 903.00 | 914.00 | 903.00 | 910.00 | 884.29 | 0.78% | 66,500 |
| Dec 11, 2025 | 914.00 | 916.00 | 900.00 | 903.00 | 877.49 | -1.10% | 112,300 |
| Dec 10, 2025 | 915.00 | 920.00 | 909.00 | 913.00 | 887.21 | -0.22% | 48,600 |
| Dec 9, 2025 | 916.00 | 921.00 | 908.00 | 915.00 | 889.15 | 0.44% | 111,900 |
| Dec 8, 2025 | 896.00 | 914.00 | 896.00 | 911.00 | 885.27 | 1.45% | 105,400 |
| Dec 5, 2025 | 911.00 | 913.00 | 896.00 | 898.00 | 872.63 | -1.75% | 87,500 |
| Dec 4, 2025 | 905.00 | 916.00 | 904.00 | 914.00 | 888.18 | 1.56% | 126,000 |
| Dec 3, 2025 | 904.00 | 908.00 | 892.00 | 900.00 | 874.58 | -0.77% | 212,100 |
| Dec 2, 2025 | 914.00 | 920.00 | 906.00 | 907.00 | 881.38 | -0.77% | 81,800 |
| Dec 1, 2025 | 940.00 | 940.00 | 912.00 | 914.00 | 888.18 | -2.77% | 144,700 |