Cocorport, Inc. (TYO:9346)
Japan
· Delayed Price · Currency is JPY 1,669.00
+1.00 (0.06%)
Apr 28, 2026, 3:30 PM JST
Cocorport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,657.00 | 1,682.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.06% | 11,000 |
| Apr 27, 2026 | 1,670.00 | 1,680.00 | 1,658.00 | 1,668.00 | 1,668.00 | -0.06% | 6,900 |
| Apr 24, 2026 | 1,665.00 | 1,680.00 | 1,665.00 | 1,669.00 | 1,669.00 | -0.06% | 8,600 |
| Apr 23, 2026 | 1,672.00 | 1,672.00 | 1,657.00 | 1,670.00 | 1,670.00 | -0.48% | 8,000 |
| Apr 22, 2026 | 1,668.00 | 1,678.00 | 1,659.00 | 1,678.00 | 1,678.00 | 0.60% | 9,300 |
| Apr 21, 2026 | 1,666.00 | 1,669.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.18% | 3,000 |
| Apr 20, 2026 | 1,666.00 | 1,669.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.67% | 2,400 |
| Apr 17, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.30% | 800 |
| Apr 16, 2026 | 1,667.00 | 1,667.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.24% | 7,600 |
| Apr 15, 2026 | 1,653.00 | 1,666.00 | 1,652.00 | 1,655.00 | 1,655.00 | -0.96% | 2,100 |
| Apr 14, 2026 | 1,673.00 | 1,673.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.78% | 3,600 |
| Apr 13, 2026 | 1,656.00 | 1,659.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.42% | 7,400 |
| Apr 10, 2026 | 1,655.00 | 1,655.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.06% | 4,200 |
| Apr 9, 2026 | 1,650.00 | 1,656.00 | 1,634.00 | 1,650.00 | 1,650.00 | - | 4,000 |
| Apr 8, 2026 | 1,655.00 | 1,669.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 900 |
| Apr 7, 2026 | 1,672.00 | 1,674.00 | 1,633.00 | 1,650.00 | 1,650.00 | -0.30% | 2,200 |
| Apr 6, 2026 | 1,663.00 | 1,669.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.48% | 1,200 |
| Apr 3, 2026 | 1,659.00 | 1,672.00 | 1,659.00 | 1,663.00 | 1,663.00 | 2.40% | 3,100 |
| Apr 2, 2026 | 1,654.00 | 1,654.00 | 1,623.00 | 1,624.00 | 1,624.00 | -1.04% | 1,400 |
| Apr 1, 2026 | 1,652.00 | 1,659.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.42% | 600 |
| Mar 31, 2026 | 1,642.00 | 1,650.00 | 1,626.00 | 1,648.00 | 1,648.00 | 1.79% | 2,100 |
| Mar 30, 2026 | 1,621.00 | 1,639.00 | 1,617.00 | 1,619.00 | 1,619.00 | -1.82% | 1,100 |
| Mar 27, 2026 | 1,659.00 | 1,667.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.61% | 900 |
| Mar 26, 2026 | 1,663.00 | 1,663.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.06% | 2,500 |
| Mar 25, 2026 | 1,639.00 | 1,640.00 | 1,623.00 | 1,638.00 | 1,638.00 | 1.36% | 3,600 |
| Mar 24, 2026 | 1,633.00 | 1,649.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.92% | 4,700 |
| Mar 23, 2026 | 1,600.00 | 1,633.00 | 1,600.00 | 1,631.00 | 1,631.00 | 0.18% | 6,600 |
| Mar 19, 2026 | 1,613.00 | 1,644.00 | 1,613.00 | 1,628.00 | 1,628.00 | -0.55% | 2,300 |
| Mar 18, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.37% | 1,900 |
| Mar 17, 2026 | 1,641.00 | 1,643.00 | 1,623.00 | 1,643.00 | 1,643.00 | 0.67% | 2,600 |
| Mar 16, 2026 | 1,635.00 | 1,645.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.18% | 2,500 |
| Mar 13, 2026 | 1,643.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.37% | 8,600 |
| Mar 12, 2026 | 1,644.00 | 1,647.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.36% | 5,300 |
| Mar 11, 2026 | 1,645.00 | 1,654.00 | 1,636.00 | 1,647.00 | 1,647.00 | 0.43% | 4,100 |
| Mar 10, 2026 | 1,645.00 | 1,648.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 4,200 |
| Mar 9, 2026 | 1,626.00 | 1,645.00 | 1,621.00 | 1,645.00 | 1,645.00 | -0.12% | 5,000 |
| 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 |