Cox Co., Ltd. (TYO:9876)
Japan
· Delayed Price · Currency is JPY 238.00
-8.00 (-3.25%)
Apr 28, 2026, 3:30 PM JST
Cox Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 243.00 | 245.00 | 235.00 | 238.00 | 238.00 | -3.25% | 107,800 |
| Apr 27, 2026 | 242.00 | 254.00 | 241.00 | 246.00 | 246.00 | 1.65% | 132,300 |
| Apr 24, 2026 | 244.00 | 245.00 | 240.00 | 242.00 | 242.00 | -0.82% | 60,200 |
| Apr 23, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -1.21% | 19,000 |
| Apr 22, 2026 | 248.00 | 249.00 | 244.00 | 247.00 | 247.00 | -1.59% | 44,600 |
| Apr 21, 2026 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 20,600 |
| Apr 20, 2026 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.40% | 10,800 |
| Apr 17, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | -0.40% | 9,500 |
| Apr 16, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 10,600 |
| Apr 15, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.40% | 20,200 |
| Apr 14, 2026 | 251.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.20% | 24,600 |
| Apr 13, 2026 | 250.00 | 251.00 | 246.00 | 251.00 | 251.00 | - | 28,800 |
| Apr 10, 2026 | 256.00 | 258.00 | 247.00 | 251.00 | 251.00 | -3.09% | 228,900 |
| Apr 9, 2026 | 269.00 | 289.00 | 250.00 | 259.00 | 259.00 | -2.26% | 619,500 |
| Apr 8, 2026 | 260.00 | 268.00 | 259.00 | 265.00 | 265.00 | 2.32% | 35,400 |
| Apr 7, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | - | 16,100 |
| Apr 6, 2026 | 258.00 | 264.00 | 257.00 | 259.00 | 259.00 | 0.39% | 16,400 |
| Apr 3, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -0.39% | 12,700 |
| Apr 2, 2026 | 269.00 | 269.00 | 257.00 | 259.00 | 259.00 | -2.63% | 47,000 |
| Apr 1, 2026 | 270.00 | 272.00 | 263.00 | 266.00 | 266.00 | 1.14% | 67,400 |
| Mar 31, 2026 | 265.00 | 268.00 | 258.00 | 263.00 | 263.00 | -0.75% | 36,300 |
| Mar 30, 2026 | 254.00 | 265.00 | 252.00 | 265.00 | 265.00 | 3.52% | 36,100 |
| Mar 27, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 11,500 |
| Mar 26, 2026 | 254.00 | 260.00 | 249.00 | 258.00 | 258.00 | 1.98% | 33,600 |
| Mar 25, 2026 | 249.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 19,100 |
| Mar 24, 2026 | 249.00 | 252.00 | 247.00 | 249.00 | 249.00 | 0.81% | 6,400 |
| Mar 23, 2026 | 244.00 | 250.00 | 242.00 | 247.00 | 247.00 | -1.98% | 26,500 |
| Mar 19, 2026 | 253.00 | 254.00 | 244.00 | 252.00 | 252.00 | -0.79% | 73,700 |
| Mar 18, 2026 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | - | 13,700 |
| Mar 17, 2026 | 256.00 | 257.00 | 251.00 | 254.00 | 254.00 | -0.78% | 32,500 |
| Mar 16, 2026 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -1.54% | 15,200 |
| Mar 13, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | 18,800 |
| Mar 12, 2026 | 254.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.78% | 10,400 |
| Mar 11, 2026 | 261.00 | 261.00 | 254.00 | 256.00 | 256.00 | -2.66% | 30,000 |
| Mar 10, 2026 | 256.00 | 264.00 | 253.00 | 263.00 | 263.00 | 3.95% | 41,800 |
| Mar 9, 2026 | 261.00 | 261.00 | 251.00 | 253.00 | 253.00 | -5.95% | 91,000 |
| Mar 6, 2026 | 269.00 | 270.00 | 261.00 | 269.00 | 269.00 | 1.13% | 44,000 |
| Mar 5, 2026 | 255.00 | 268.00 | 254.00 | 266.00 | 266.00 | 5.98% | 46,800 |
| Mar 4, 2026 | 263.00 | 263.00 | 245.00 | 251.00 | 251.00 | -4.92% | 117,800 |
| Mar 3, 2026 | 262.00 | 271.00 | 252.00 | 264.00 | 264.00 | -3.30% | 189,500 |
| Mar 2, 2026 | 248.00 | 324.00 | 245.00 | 273.00 | 273.00 | 9.20% | 1,410,800 |
| Feb 27, 2026 | 251.00 | 255.00 | 247.00 | 250.00 | 250.00 | 0.81% | 58,800 |
| Feb 26, 2026 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | -1.59% | 31,600 |
| Feb 25, 2026 | 252.00 | 252.00 | 247.00 | 252.00 | 252.00 | 0.40% | 24,800 |
| Feb 24, 2026 | 250.00 | 254.00 | 247.00 | 251.00 | 251.00 | 0.40% | 29,200 |
| Feb 20, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1.21% | 8,700 |
| Feb 19, 2026 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | -1.59% | 19,600 |
| Feb 18, 2026 | 252.00 | 252.00 | 247.00 | 251.00 | 251.00 | -0.79% | 13,000 |
| Feb 17, 2026 | 250.00 | 253.00 | 245.00 | 253.00 | 253.00 | 1.61% | 18,200 |
| Feb 16, 2026 | 243.00 | 250.00 | 243.00 | 249.00 | 249.00 | 2.47% | 22,800 |
| Feb 13, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | -1.62% | 20,800 |
| Feb 12, 2026 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | - | 21,500 |
| Feb 10, 2026 | 249.00 | 252.00 | 247.00 | 247.00 | 247.00 | -0.40% | 21,200 |
| Feb 9, 2026 | 253.00 | 253.00 | 247.00 | 248.00 | 248.00 | -1.20% | 12,100 |
| Feb 6, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 251.00 | -1.18% | 14,400 |
| Feb 5, 2026 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 15,200 |
| Feb 4, 2026 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 2.01% | 13,000 |
| Feb 3, 2026 | 254.00 | 254.00 | 245.00 | 249.00 | 249.00 | 1.22% | 80,400 |
| Feb 2, 2026 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | 0.82% | 21,300 |
| Jan 30, 2026 | 242.00 | 247.00 | 242.00 | 244.00 | 244.00 | 0.83% | 13,500 |
| Jan 29, 2026 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | -1.63% | 44,000 |
| Jan 28, 2026 | 248.00 | 251.00 | 244.00 | 246.00 | 246.00 | -1.20% | 29,400 |
| Jan 27, 2026 | 252.00 | 253.00 | 248.00 | 249.00 | 249.00 | -0.40% | 26,400 |
| Jan 26, 2026 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -2.34% | 24,200 |
| Jan 23, 2026 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 21,600 |
| Jan 22, 2026 | 258.00 | 259.00 | 254.00 | 258.00 | 258.00 | 1.98% | 15,700 |
| Jan 21, 2026 | 258.00 | 263.00 | 250.00 | 253.00 | 253.00 | -1.94% | 43,400 |
| Jan 20, 2026 | 259.00 | 259.00 | 250.00 | 258.00 | 258.00 | -0.77% | 38,100 |
| Jan 19, 2026 | 255.00 | 261.00 | 254.00 | 260.00 | 260.00 | 4.42% | 81,300 |
| Jan 16, 2026 | 251.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 14,400 |
| Jan 15, 2026 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 0.80% | 28,500 |
| Jan 14, 2026 | 253.00 | 253.00 | 246.00 | 249.00 | 249.00 | - | 35,700 |
| Jan 13, 2026 | 249.00 | 252.00 | 246.00 | 249.00 | 249.00 | 2.05% | 77,700 |
| Jan 9, 2026 | 240.00 | 247.00 | 239.00 | 244.00 | 244.00 | 1.24% | 44,300 |
| Jan 8, 2026 | 248.00 | 248.00 | 237.00 | 241.00 | 241.00 | -1.63% | 121,300 |
| Jan 7, 2026 | 250.00 | 250.00 | 239.00 | 245.00 | 245.00 | -2.00% | 72,100 |
| Jan 6, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 4.17% | 78,100 |
| Jan 5, 2026 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | 1.27% | 43,100 |
| Dec 30, 2025 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 15,400 |
| Dec 29, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1.72% | 27,500 |
| Dec 26, 2025 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 57,700 |
| Dec 25, 2025 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 13,500 |
| Dec 24, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 23,200 |
| Dec 23, 2025 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 11,700 |
| Dec 22, 2025 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 8,600 |
| Dec 19, 2025 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 1.78% | 24,900 |
| Dec 18, 2025 | 226.00 | 229.00 | 220.00 | 225.00 | 225.00 | -2.17% | 25,300 |
| Dec 17, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 34,700 |
| Dec 16, 2025 | 232.00 | 232.00 | 211.00 | 224.00 | 224.00 | -3.03% | 116,000 |
| Dec 15, 2025 | 231.00 | 232.00 | 224.00 | 231.00 | 231.00 | - | 73,900 |
| Dec 12, 2025 | 239.00 | 239.00 | 231.00 | 231.00 | 231.00 | -2.12% | 47,600 |
| Dec 11, 2025 | 235.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.43% | 22,700 |
| Dec 10, 2025 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 10,700 |
| Dec 9, 2025 | 240.00 | 242.00 | 236.00 | 237.00 | 237.00 | -1.25% | 42,900 |
| Dec 8, 2025 | 244.00 | 244.00 | 237.00 | 240.00 | 240.00 | -0.41% | 35,900 |
| Dec 5, 2025 | 247.00 | 248.00 | 241.00 | 241.00 | 241.00 | -2.03% | 29,100 |
| Dec 4, 2025 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | - | 25,700 |
| Dec 3, 2025 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | -1.60% | 57,600 |
| Dec 2, 2025 | 248.00 | 252.00 | 243.00 | 250.00 | 250.00 | 1.21% | 49,000 |
| Dec 1, 2025 | 239.00 | 247.00 | 239.00 | 247.00 | 247.00 | 3.78% | 44,100 |