kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,608
JPY
-23
(-1.41%)
Jan 29, 3:30 pm JST
10.51
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,601.2
Jan 29, 5:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
3,420 JPY
52 Week Low Dec 3, 2025
1,465 JPY
Yearly High Feb 12, 2025
3,420 JPY
Yearly Low Dec 3, 2025
1,465 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,631 1,651 1,596 1,608 -23 -1.41% 751,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,641 1,654 1,612 1,631 -26 -1.57% 721,600
Jan 27, 2026 1,660 1,688 1,643 1,657 -16 -0.96% 717,900
Jan 26, 2026 1,720 1,734 1,673 1,673 -69 -3.96% 869,900
Jan 23, 2026 1,718 1,753 1,713 1,742 +17 +0.99% 664,700
Jan 22, 2026 1,720 1,749 1,709 1,725 +14 +0.82% 575,400
Jan 21, 2026 1,719 1,754 1,709 1,711 -27 -1.55% 910,100
Jan 20, 2026 1,806 1,816 1,737 1,738 -101 -5.49% 1,561,100
Jan 19, 2026 1,843 1,868 1,801 1,839 -8 -0.43% 1,043,200
Jan 16, 2026 1,830 1,847 1,778 1,847 +28 +1.54% 1,610,800
Jan 15, 2026 1,850 1,872 1,817 1,819 -21 -1.14% 1,136,800
Jan 14, 2026 1,837 1,865 1,793 1,840 +10 +0.55% 1,290,300
Jan 13, 2026 1,888 1,901 1,820 1,830 -74 -3.89% 2,824,800
Jan 9, 2026 1,725 1,923 1,724 1,904 +186 +10.83% 6,739,700
Jan 8, 2026 1,653 1,718 1,646 1,718 +74 +4.50% 2,066,400
Jan 7, 2026 1,652 1,665 1,630 1,644 -19 -1.14% 1,066,500
Jan 6, 2026 1,675 1,691 1,653 1,663 +5 +0.30% 1,579,100
Jan 5, 2026 1,551 1,675 1,550 1,658 +149 +9.87% 3,749,700
Dec 30, 2025 1,522 1,529 1,498 1,509 -13 -0.85% 817,800
Dec 29, 2025 1,502 1,539 1,489 1,522 +34 +2.28% 1,591,100
Dec 26, 2025 1,543 1,548 1,488 1,488 -47 -3.06% 2,371,000