Copa Corporation Inc. (TYO:7689)
Japan
· Delayed Price · Currency is JPY 437.00
+6.00 (1.39%)
Apr 30, 2026, 9:00 AM JST
Copa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | 100 |
| Apr 27, 2026 | 436.00 | 436.00 | 431.00 | 431.00 | 431.00 | -0.69% | 500 |
| Apr 24, 2026 | 436.00 | 442.00 | 434.00 | 434.00 | 434.00 | 0.93% | 700 |
| Apr 23, 2026 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | -0.46% | 300 |
| Apr 22, 2026 | 433.00 | 436.00 | 431.00 | 432.00 | 432.00 | -1.59% | 2,700 |
| Apr 21, 2026 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.45% | 3,100 |
| Apr 20, 2026 | 424.00 | 441.00 | 422.00 | 441.00 | 441.00 | 4.01% | 3,800 |
| Apr 17, 2026 | 425.00 | 433.00 | 424.00 | 424.00 | 424.00 | -0.24% | 2,000 |
| Apr 16, 2026 | 434.00 | 434.00 | 418.00 | 425.00 | 425.00 | -2.07% | 2,000 |
| Apr 15, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.23% | 100 |
| Apr 14, 2026 | 432.00 | 439.00 | 432.00 | 433.00 | 433.00 | -1.37% | 700 |
| Apr 13, 2026 | 450.00 | 450.00 | 439.00 | 439.00 | 439.00 | -3.09% | 1,100 |
| Apr 10, 2026 | 465.00 | 465.00 | 449.00 | 453.00 | 453.00 | -1.09% | 2,000 |
| Apr 9, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.22% | 300 |
| Apr 8, 2026 | 464.00 | 464.00 | 459.00 | 459.00 | 459.00 | - | 1,100 |
| Apr 7, 2026 | 460.00 | 463.00 | 456.00 | 459.00 | 459.00 | -1.08% | 1,100 |
| Apr 2, 2026 | 457.00 | 464.00 | 457.00 | 464.00 | 464.00 | -0.22% | 1,100 |
| Apr 1, 2026 | 483.00 | 483.00 | 464.00 | 465.00 | 465.00 | -2.11% | 2,700 |
| Mar 31, 2026 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 4.40% | 700 |
| Mar 30, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | 300 |
| Mar 27, 2026 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.00% | 1,100 |
| Mar 26, 2026 | 448.00 | 451.00 | 447.00 | 451.00 | 451.00 | -0.88% | 600 |
| Mar 25, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.89% | 100 |
| Mar 23, 2026 | 447.00 | 451.00 | 445.00 | 451.00 | 451.00 | -0.88% | 2,100 |
| Mar 19, 2026 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.44% | 500 |
| Mar 18, 2026 | 455.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.66% | 600 |
| Mar 17, 2026 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.33% | 800 |
| Mar 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Mar 13, 2026 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | -4.05% | 1,000 |
| Mar 11, 2026 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | 3.53% | 2,000 |
| Mar 10, 2026 | 436.00 | 453.00 | 436.00 | 453.00 | 453.00 | 3.66% | 4,100 |
| Mar 9, 2026 | 431.00 | 437.00 | 429.00 | 437.00 | 437.00 | 1.16% | 5,100 |
| Mar 6, 2026 | 434.00 | 434.00 | 431.00 | 432.00 | 432.00 | -0.92% | 300 |
| Mar 5, 2026 | 437.00 | 437.00 | 433.00 | 436.00 | 436.00 | 2.59% | 1,800 |
| Mar 4, 2026 | 442.00 | 442.00 | 425.00 | 425.00 | 425.00 | -5.56% | 3,300 |
| Mar 3, 2026 | 459.00 | 465.00 | 450.00 | 450.00 | 450.00 | -3.23% | 2,400 |
| Mar 2, 2026 | 474.00 | 474.00 | 461.00 | 465.00 | 465.00 | -1.90% | 1,100 |
| Feb 27, 2026 | 479.00 | 491.00 | 466.00 | 474.00 | 474.00 | 0.64% | 4,900 |
| Feb 26, 2026 | 490.00 | 490.00 | 458.00 | 471.00 | 471.00 | -5.42% | 8,600 |
| Feb 25, 2026 | 481.00 | 507.00 | 481.00 | 498.00 | 498.00 | 3.11% | 5,900 |
| Feb 24, 2026 | 495.00 | 495.00 | 480.00 | 483.00 | 483.00 | -2.42% | 5,000 |
| Feb 20, 2026 | 468.00 | 496.00 | 468.00 | 495.00 | 495.00 | 5.32% | 18,100 |
| Feb 19, 2026 | 464.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1.29% | 1,300 |
| Feb 18, 2026 | 463.00 | 464.00 | 463.00 | 464.00 | 464.00 | 0.22% | 400 |
| Feb 17, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | -0.43% | 300 |
| Feb 16, 2026 | 462.00 | 465.00 | 462.00 | 465.00 | 465.00 | - | 900 |
| Feb 13, 2026 | 469.00 | 469.00 | 464.00 | 465.00 | 465.00 | -0.85% | 700 |
| Feb 12, 2026 | 495.00 | 495.00 | 461.00 | 469.00 | 469.00 | -0.42% | 14,700 |
| Feb 10, 2026 | 469.00 | 478.00 | 469.00 | 471.00 | 471.00 | 0.64% | 1,400 |
| Feb 9, 2026 | 462.00 | 483.00 | 461.00 | 468.00 | 468.00 | 0.86% | 6,500 |
| Feb 6, 2026 | 468.00 | 468.00 | 460.00 | 464.00 | 464.00 | 0.87% | 800 |
| Feb 5, 2026 | 458.00 | 476.00 | 453.00 | 460.00 | 460.00 | 2.00% | 13,100 |
| Feb 4, 2026 | 520.00 | 524.00 | 448.00 | 451.00 | 451.00 | -11.22% | 35,600 |
| Feb 3, 2026 | 490.00 | 508.00 | 478.00 | 508.00 | 508.00 | 3.67% | 25,800 |
| Feb 2, 2026 | 474.00 | 498.00 | 470.00 | 490.00 | 490.00 | 6.99% | 35,900 |
| Jan 30, 2026 | 447.00 | 470.00 | 444.00 | 458.00 | 458.00 | 4.33% | 12,800 |
| Jan 29, 2026 | 436.00 | 450.00 | 434.00 | 439.00 | 439.00 | 0.69% | 3,600 |
| Jan 28, 2026 | 420.00 | 462.00 | 420.00 | 436.00 | 436.00 | 3.81% | 18,800 |
| Jan 27, 2026 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 0.24% | 17,500 |
| Jan 26, 2026 | 427.00 | 427.00 | 411.00 | 419.00 | 419.00 | -2.78% | 9,500 |
| Jan 23, 2026 | 423.00 | 451.00 | 416.00 | 431.00 | 431.00 | 3.86% | 18,100 |
| Jan 22, 2026 | 418.00 | 425.00 | 412.00 | 415.00 | 415.00 | -0.24% | 7,000 |
| Jan 21, 2026 | 420.00 | 422.00 | 416.00 | 416.00 | 416.00 | -1.42% | 4,400 |
| Jan 20, 2026 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | -1.40% | 2,600 |
| Jan 19, 2026 | 438.00 | 438.00 | 425.00 | 428.00 | 428.00 | -0.93% | 5,600 |
| Jan 16, 2026 | 433.00 | 436.00 | 432.00 | 432.00 | 432.00 | -0.23% | 6,500 |
| Jan 15, 2026 | 431.00 | 438.00 | 431.00 | 433.00 | 433.00 | -4.84% | 11,900 |
| Jan 14, 2026 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -1.30% | 12,400 |
| Jan 13, 2026 | 470.00 | 470.00 | 461.00 | 461.00 | 461.00 | -0.22% | 18,600 |
| Jan 9, 2026 | 485.00 | 485.00 | 462.00 | 462.00 | 462.00 | -5.33% | 15,500 |
| Jan 8, 2026 | 477.00 | 503.00 | 459.00 | 488.00 | 488.00 | 6.55% | 51,300 |
| Jan 7, 2026 | 455.00 | 458.00 | 447.00 | 458.00 | 458.00 | 0.66% | 1,400 |
| Jan 6, 2026 | 454.00 | 455.00 | 445.00 | 455.00 | 455.00 | -0.22% | 2,800 |
| Jan 5, 2026 | 420.00 | 456.00 | 420.00 | 456.00 | 456.00 | 8.57% | 9,900 |
| Dec 30, 2025 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | -0.24% | 400 |
| Dec 29, 2025 | 433.00 | 433.00 | 411.00 | 421.00 | 421.00 | 2.93% | 2,900 |
| Dec 26, 2025 | 413.00 | 413.00 | 405.00 | 409.00 | 409.00 | -1.21% | 25,900 |
| Dec 25, 2025 | 414.00 | 414.00 | 410.00 | 414.00 | 414.00 | - | 6,400 |
| Dec 24, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.96% | 8,500 |
| Dec 23, 2025 | 420.00 | 421.00 | 418.00 | 418.00 | 418.00 | -0.95% | 4,800 |
| Dec 22, 2025 | 420.00 | 428.00 | 415.00 | 422.00 | 422.00 | - | 3,300 |
| Dec 19, 2025 | 427.00 | 428.00 | 418.00 | 422.00 | 422.00 | -1.17% | 5,500 |
| Dec 18, 2025 | 433.00 | 436.00 | 423.00 | 427.00 | 427.00 | -1.61% | 10,100 |
| Dec 17, 2025 | 439.00 | 439.00 | 433.00 | 434.00 | 434.00 | -0.91% | 3,300 |
| Dec 16, 2025 | 445.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.57% | 10,500 |
| Dec 15, 2025 | 446.00 | 449.00 | 445.00 | 445.00 | 445.00 | -0.22% | 2,900 |
| Dec 12, 2025 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -1.98% | 3,000 |
| Dec 11, 2025 | 454.00 | 455.00 | 454.00 | 455.00 | 455.00 | - | 500 |
| Dec 10, 2025 | 445.00 | 455.00 | 435.00 | 455.00 | 455.00 | 1.79% | 5,200 |
| Dec 9, 2025 | 445.00 | 452.00 | 445.00 | 447.00 | 447.00 | -0.67% | 4,000 |
| Dec 8, 2025 | 451.00 | 455.00 | 445.00 | 450.00 | 450.00 | -1.10% | 5,500 |
| Dec 5, 2025 | 457.00 | 463.00 | 455.00 | 455.00 | 455.00 | -1.52% | 800 |
| Dec 4, 2025 | 457.00 | 462.00 | 452.00 | 462.00 | 462.00 | 1.09% | 2,200 |
| Dec 3, 2025 | 461.00 | 464.00 | 457.00 | 457.00 | 457.00 | -1.08% | 1,000 |
| Dec 2, 2025 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.87% | 900 |
| Dec 1, 2025 | 463.00 | 463.00 | 457.00 | 458.00 | 458.00 | -1.08% | 1,300 |
| Nov 28, 2025 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.65% | 300 |
| Nov 27, 2025 | 467.00 | 468.00 | 460.00 | 460.00 | 460.00 | -0.22% | 1,000 |
| Nov 26, 2025 | 461.00 | 465.00 | 460.00 | 461.00 | 461.00 | - | 1,100 |
| Nov 25, 2025 | 468.00 | 468.00 | 461.00 | 461.00 | 461.00 | -1.07% | 1,400 |