Cocorport, Inc. (TYO:9346)
Japan
· Delayed Price · Currency is JPY 1,647.00
+2.00 (0.12%)
Mar 10, 2026, 11:15 AM JST
Cocorport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,632.00 | 1,648.00 | 1,632.00 | 1,647.00 | 1,647.00 | 0.18% | 3,400 |
| Mar 5, 2026 | 1,643.00 | 1,651.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.74% | 3,600 |
| Mar 4, 2026 | 1,648.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.15% | 18,500 |
| Mar 3, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.90% | 5,300 |
| Mar 2, 2026 | 1,666.00 | 1,679.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.77% | 3,000 |
| Feb 27, 2026 | 1,667.00 | 1,683.00 | 1,667.00 | 1,679.00 | 1,679.00 | 0.48% | 1,500 |
| Feb 26, 2026 | 1,687.00 | 1,704.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.95% | 5,300 |
| Feb 25, 2026 | 1,658.00 | 1,687.00 | 1,658.00 | 1,687.00 | 1,687.00 | 1.81% | 1,700 |
| Feb 24, 2026 | 1,681.00 | 1,683.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.84% | 4,600 |
| Feb 20, 2026 | 1,664.00 | 1,690.00 | 1,664.00 | 1,671.00 | 1,671.00 | -0.30% | 3,300 |
| Feb 19, 2026 | 1,693.00 | 1,693.00 | 1,650.00 | 1,676.00 | 1,676.00 | -0.71% | 5,400 |
| Feb 18, 2026 | 1,652.00 | 1,688.00 | 1,650.00 | 1,688.00 | 1,688.00 | 2.12% | 5,900 |
| Feb 17, 2026 | 1,658.00 | 1,685.00 | 1,645.00 | 1,653.00 | 1,653.00 | 0.18% | 8,600 |
| Feb 16, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 11,000 |
| Feb 13, 2026 | 1,676.00 | 1,687.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.17% | 2,800 |
| Feb 12, 2026 | 1,665.00 | 1,702.00 | 1,665.00 | 1,702.00 | 1,702.00 | 2.41% | 3,200 |
| Feb 10, 2026 | 1,651.00 | 1,689.00 | 1,651.00 | 1,662.00 | 1,662.00 | 0.73% | 4,200 |
| Feb 9, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 2,200 |
| Feb 6, 2026 | 1,655.00 | 1,659.00 | 1,641.00 | 1,645.00 | 1,645.00 | -1.85% | 6,100 |
| Feb 5, 2026 | 1,650.00 | 1,691.00 | 1,650.00 | 1,676.00 | 1,676.00 | 2.13% | 3,700 |
| Feb 4, 2026 | 1,651.00 | 1,669.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.61% | 2,600 |
| Feb 3, 2026 | 1,660.00 | 1,670.00 | 1,643.00 | 1,651.00 | 1,651.00 | 0.06% | 3,500 |
| Feb 2, 2026 | 1,645.00 | 1,700.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.43% | 8,300 |
| Jan 30, 2026 | 1,650.00 | 1,651.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.42% | 1,500 |
| Jan 29, 2026 | 1,667.00 | 1,667.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.12% | 6,100 |
| Jan 28, 2026 | 1,702.00 | 1,702.00 | 1,651.00 | 1,652.00 | 1,652.00 | -2.25% | 16,600 |
| Jan 27, 2026 | 1,689.00 | 1,692.00 | 1,688.00 | 1,690.00 | 1,690.00 | - | 400 |
| Jan 26, 2026 | 1,724.00 | 1,724.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.82% | 4,300 |
| Jan 23, 2026 | 1,700.00 | 1,704.00 | 1,695.00 | 1,704.00 | 1,704.00 | 0.24% | 2,600 |
| Jan 22, 2026 | 1,702.00 | 1,704.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 2,700 |
| Jan 21, 2026 | 1,703.00 | 1,707.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.23% | 4,100 |
| Jan 20, 2026 | 1,718.00 | 1,724.00 | 1,696.00 | 1,704.00 | 1,704.00 | -0.81% | 10,000 |
| Jan 19, 2026 | 1,715.00 | 1,719.00 | 1,703.00 | 1,718.00 | 1,718.00 | 0.17% | 17,400 |
| Jan 16, 2026 | 1,705.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.82% | 5,000 |
| Jan 15, 2026 | 1,706.00 | 1,710.00 | 1,694.00 | 1,701.00 | 1,701.00 | -0.41% | 16,800 |
| Jan 14, 2026 | 1,717.00 | 1,718.00 | 1,705.00 | 1,708.00 | 1,708.00 | -0.58% | 4,800 |
| Jan 13, 2026 | 1,739.00 | 1,739.00 | 1,718.00 | 1,718.00 | 1,718.00 | - | 5,100 |
| Jan 9, 2026 | 1,703.00 | 1,718.00 | 1,690.00 | 1,718.00 | 1,718.00 | 0.82% | 7,900 |
| Jan 8, 2026 | 1,700.00 | 1,750.00 | 1,680.00 | 1,704.00 | 1,704.00 | 0.24% | 9,600 |
| Jan 7, 2026 | 1,700.00 | 1,700.00 | 1,689.00 | 1,700.00 | 1,700.00 | - | 6,200 |
| Jan 6, 2026 | 1,702.00 | 1,710.00 | 1,682.00 | 1,700.00 | 1,700.00 | - | 7,400 |
| Jan 5, 2026 | 1,710.00 | 1,735.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.12% | 5,500 |
| Dec 30, 2025 | 1,723.00 | 1,726.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.22% | 1,400 |
| Dec 29, 2025 | 1,752.00 | 1,768.00 | 1,720.00 | 1,723.00 | 1,723.00 | 0.64% | 3,000 |
| Dec 26, 2025 | 1,720.00 | 1,728.00 | 1,690.00 | 1,712.00 | 1,712.00 | 1.54% | 5,100 |
| Dec 25, 2025 | 1,672.00 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.78% | 8,400 |
| Dec 24, 2025 | 1,701.00 | 1,701.00 | 1,661.00 | 1,673.00 | 1,673.00 | -1.65% | 5,400 |
| Dec 23, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.18% | 2,600 |
| Dec 22, 2025 | 1,693.00 | 1,710.00 | 1,679.00 | 1,704.00 | 1,704.00 | 1.67% | 5,700 |
| Dec 19, 2025 | 1,672.00 | 1,676.00 | 1,670.00 | 1,676.00 | 1,676.00 | -0.36% | 1,300 |
| Dec 18, 2025 | 1,708.00 | 1,710.00 | 1,660.00 | 1,682.00 | 1,682.00 | -1.52% | 2,500 |
| Dec 17, 2025 | 1,707.00 | 1,720.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.95% | 6,400 |
| Dec 16, 2025 | 1,636.00 | 1,695.00 | 1,636.00 | 1,692.00 | 1,692.00 | 3.74% | 7,900 |
| Dec 15, 2025 | 1,640.00 | 1,650.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.49% | 3,100 |
| Dec 12, 2025 | 1,665.00 | 1,665.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.31% | 800 |
| Dec 11, 2025 | 1,641.00 | 1,645.00 | 1,632.00 | 1,634.00 | 1,634.00 | -0.43% | 3,800 |
| Dec 10, 2025 | 1,641.00 | 1,650.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.24% | 1,300 |
| Dec 9, 2025 | 1,647.00 | 1,651.00 | 1,641.00 | 1,645.00 | 1,645.00 | -0.30% | 2,800 |
| Dec 8, 2025 | 1,647.00 | 1,651.00 | 1,646.00 | 1,650.00 | 1,650.00 | -0.30% | 3,600 |
| Dec 5, 2025 | 1,649.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.18% | 6,400 |
| Dec 4, 2025 | 1,658.00 | 1,670.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.06% | 900 |
| Dec 3, 2025 | 1,650.00 | 1,657.00 | 1,641.00 | 1,657.00 | 1,657.00 | 0.42% | 3,100 |
| Dec 2, 2025 | 1,682.00 | 1,682.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.90% | 2,600 |
| Dec 1, 2025 | 1,679.00 | 1,692.00 | 1,662.00 | 1,682.00 | 1,682.00 | 0.54% | 2,700 |
| Nov 28, 2025 | 1,668.00 | 1,693.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1.39% | 4,900 |
| Nov 27, 2025 | 1,649.00 | 1,659.00 | 1,642.00 | 1,650.00 | 1,650.00 | -0.06% | 11,000 |
| Nov 26, 2025 | 1,680.00 | 1,681.00 | 1,645.00 | 1,651.00 | 1,651.00 | -1.73% | 12,600 |
| Nov 25, 2025 | 1,650.00 | 1,689.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.76% | 5,200 |
| Nov 21, 2025 | 1,652.00 | 1,657.00 | 1,620.00 | 1,651.00 | 1,651.00 | -0.66% | 2,800 |
| Nov 20, 2025 | 1,667.00 | 1,699.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.24% | 4,000 |
| Nov 19, 2025 | 1,633.00 | 1,674.00 | 1,622.00 | 1,666.00 | 1,666.00 | 1.03% | 3,700 |
| Nov 18, 2025 | 1,668.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.90% | 6,200 |
| Nov 17, 2025 | 1,760.00 | 1,760.00 | 1,646.00 | 1,664.00 | 1,664.00 | -5.88% | 11,400 |
| Nov 14, 2025 | 1,750.00 | 1,788.00 | 1,745.00 | 1,768.00 | 1,768.00 | 1.03% | 5,700 |
| Nov 13, 2025 | 1,727.00 | 1,750.00 | 1,727.00 | 1,750.00 | 1,750.00 | 1.33% | 2,400 |
| Nov 12, 2025 | 1,704.00 | 1,743.00 | 1,704.00 | 1,727.00 | 1,727.00 | 1.05% | 1,900 |
| Nov 11, 2025 | 1,706.00 | 1,710.00 | 1,706.00 | 1,709.00 | 1,709.00 | -0.58% | 900 |
| Nov 10, 2025 | 1,695.00 | 1,755.00 | 1,695.00 | 1,719.00 | 1,719.00 | 1.42% | 5,000 |
| Nov 7, 2025 | 1,701.00 | 1,712.00 | 1,684.00 | 1,695.00 | 1,695.00 | -2.02% | 3,000 |
| Nov 6, 2025 | 1,714.00 | 1,730.00 | 1,714.00 | 1,730.00 | 1,730.00 | 0.99% | 500 |
| Nov 5, 2025 | 1,678.00 | 1,716.00 | 1,659.00 | 1,713.00 | 1,713.00 | 0.76% | 9,200 |
| Nov 4, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 4,300 |
| Oct 31, 2025 | 1,725.00 | 1,750.00 | 1,712.00 | 1,750.00 | 1,750.00 | 0.63% | 10,600 |
| Oct 30, 2025 | 1,733.00 | 1,762.00 | 1,725.00 | 1,739.00 | 1,739.00 | -1.92% | 9,700 |
| Oct 29, 2025 | 1,840.00 | 1,843.00 | 1,770.00 | 1,773.00 | 1,773.00 | -3.59% | 8,200 |
| Oct 28, 2025 | 1,852.00 | 1,853.00 | 1,828.00 | 1,839.00 | 1,839.00 | -0.70% | 2,200 |
| Oct 27, 2025 | 1,888.00 | 1,888.00 | 1,851.00 | 1,852.00 | 1,852.00 | 0.98% | 7,800 |
| Oct 24, 2025 | 1,859.00 | 1,863.00 | 1,831.00 | 1,834.00 | 1,834.00 | -0.65% | 10,200 |
| Oct 23, 2025 | 1,831.00 | 1,860.00 | 1,824.00 | 1,846.00 | 1,846.00 | -0.32% | 7,100 |
| Oct 22, 2025 | 1,854.00 | 1,899.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.11% | 3,500 |
| Oct 21, 2025 | 1,849.00 | 1,862.00 | 1,849.00 | 1,854.00 | 1,854.00 | 0.32% | 2,600 |
| Oct 20, 2025 | 1,853.00 | 1,876.00 | 1,842.00 | 1,848.00 | 1,848.00 | - | 6,700 |
| Oct 17, 2025 | 1,848.00 | 1,877.00 | 1,816.00 | 1,848.00 | 1,848.00 | - | 6,100 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.16% | 12,800 |
| Oct 15, 2025 | 1,802.00 | 1,875.00 | 1,802.00 | 1,845.00 | 1,845.00 | 1.82% | 9,600 |
| Oct 14, 2025 | 1,869.00 | 1,957.00 | 1,806.00 | 1,812.00 | 1,812.00 | -5.08% | 40,800 |
| Oct 10, 2025 | 1,963.00 | 1,963.00 | 1,902.00 | 1,909.00 | 1,909.00 | -2.05% | 11,300 |
| Oct 9, 2025 | 1,987.00 | 1,987.00 | 1,931.00 | 1,949.00 | 1,949.00 | -1.91% | 11,000 |
| Oct 8, 2025 | 2,003.00 | 2,021.00 | 1,980.00 | 1,987.00 | 1,987.00 | -0.65% | 8,100 |
| Oct 7, 2025 | 1,971.00 | 2,009.00 | 1,949.00 | 2,000.00 | 2,000.00 | 1.57% | 6,600 |