kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,628
JPY
+34
(+2.13%)
Mar 13, 3:30 pm JST
10.21
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,630
Mar 13, 9:59 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 21, 2025
2,936 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
Mar 13, 2026 1,575 1,639 1,575 1,628 +34 +2.13% 979,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,600 1,618 1,564 1,594 -46 -2.80% 1,737,000
Mar 11, 2026 1,650 1,695 1,636 1,640 +7 +0.43% 1,347,500
Mar 10, 2026 1,652 1,657 1,608 1,633 +3 +0.18% 1,155,800
Mar 9, 2026 1,569 1,630 1,557 1,630 -59 -3.49% 2,591,400
Mar 6, 2026 1,639 1,727 1,612 1,689 +130 +8.34% 3,833,800
Mar 5, 2026 1,538 1,591 1,522 1,559 +44 +2.90% 1,787,000
Mar 4, 2026 1,563 1,575 1,506 1,515 -79 -4.96% 2,750,200
Mar 3, 2026 1,661 1,665 1,591 1,594 -46 -2.80% 1,319,100
Mar 2, 2026 1,666 1,705 1,617 1,640 -105 -6.02% 2,652,800
Feb 27, 2026 1,711 1,783 1,710 1,745 +48 +2.83% 1,762,200
Feb 26, 2026 1,609 1,712 1,609 1,697 +102 +6.39% 1,633,100
Feb 25, 2026 1,600 1,639 1,573 1,595 +5 +0.31% 1,725,800
Feb 24, 2026 1,673 1,683 1,578 1,590 -100 -5.92% 1,628,900
Feb 20, 2026 1,695 1,718 1,665 1,690 -26 -1.52% 1,117,000
Feb 19, 2026 1,750 1,752 1,716 1,716 -37 -2.11% 760,700
Feb 18, 2026 1,744 1,779 1,709 1,753 -8 -0.45% 1,284,000
Feb 17, 2026 1,750 1,791 1,738 1,761 +12 +0.69% 1,338,800
Feb 16, 2026 1,683 1,789 1,682 1,749 +174 +11.05% 3,252,500
Feb 13, 2026 1,627 1,665 1,565 1,575 +28 +1.81% 2,643,800
Feb 12, 2026 1,597 1,609 1,536 1,547 -47 -2.95% 1,409,100