kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,376
JPY
+26
(+1.93%)
Apr 28, 3:30 pm JST
8.64
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,375
Apr 28, 9:38 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
2,392 JPY
52 Week Low Mar 30, 2026
1,311 JPY
Yearly High Jan 9, 2026
1,923 JPY
Yearly Low Mar 30, 2026
1,311 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,370 1,394 1,365 1,376 +26 +1.93% 658,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,370 1,373 1,350 1,350 -35 -2.53% 666,200
Apr 24, 2026 1,400 1,408 1,377 1,385 -34 -2.40% 676,100
Apr 23, 2026 1,420 1,430 1,390 1,419 -6 -0.42% 620,100
Apr 22, 2026 1,441 1,452 1,418 1,425 -24 -1.66% 531,200
Apr 21, 2026 1,455 1,458 1,440 1,449 -1 -0.07% 373,500
Apr 20, 2026 1,474 1,475 1,442 1,450 -15 -1.02% 609,600
Apr 17, 2026 1,451 1,474 1,451 1,465 +24 +1.67% 709,000
Apr 16, 2026 1,482 1,504 1,441 1,441 -29 -1.97% 872,000
Apr 15, 2026 1,480 1,482 1,452 1,470 +29 +2.01% 463,700
Apr 14, 2026 1,438 1,449 1,427 1,441 +33 +2.34% 596,000
Apr 13, 2026 1,402 1,432 1,402 1,408 -17 -1.19% 631,600
Apr 10, 2026 1,471 1,473 1,409 1,425 -51 -3.46% 1,585,100
Apr 9, 2026 1,482 1,482 1,446 1,476 -66 -4.28% 1,465,900
Apr 8, 2026 1,449 1,542 1,431 1,542 +123 +8.67% 1,853,000
Apr 7, 2026 1,405 1,440 1,397 1,419 +29 +2.09% 944,800
Apr 6, 2026 1,389 1,404 1,366 1,390 +13 +0.94% 722,200
Apr 3, 2026 1,356 1,403 1,355 1,377 +37 +2.76% 998,400
Apr 2, 2026 1,408 1,410 1,338 1,340 -50 -3.60% 1,415,300
Apr 1, 2026 1,365 1,394 1,353 1,390 +54 +4.04% 1,152,500
Mar 31, 2026 1,370 1,388 1,329 1,336 -4 -0.30% 1,423,700