COVER Corporation(5253) Historical

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
Dec 5, 2025	1,530	1,542	1,518	1,533	+1	+0.07%	487,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,520	1,540	1,500	1,532	+28	+1.86%	1,247,800
Dec 3, 2025	1,500	1,522	1,465	1,504	-76	-4.81%	2,820,000
Dec 2, 2025	1,653	1,659	1,580	1,580	-68	-4.13%	1,168,400
Dec 1, 2025	1,680	1,683	1,638	1,648	-22	-1.32%	625,500
Nov 28, 2025	1,678	1,717	1,667	1,670	-14	-0.83%	1,023,500
Nov 27, 2025	1,660	1,694	1,650	1,684	+17	+1.02%	912,900
Nov 26, 2025	1,618	1,675	1,605	1,667	+56	+3.48%	982,200
Nov 25, 2025	1,643	1,648	1,591	1,611	-20	-1.23%	940,800
Nov 21, 2025	1,600	1,650	1,600	1,631	+13	+0.80%	1,420,400
Nov 20, 2025	1,575	1,639	1,556	1,618	+68	+4.39%	1,780,100
Nov 19, 2025	1,568	1,587	1,540	1,550	-23	-1.46%	1,535,000
Nov 18, 2025	1,648	1,652	1,564	1,573	-86	-5.18%	2,244,200
Nov 17, 2025	1,661	1,668	1,625	1,659	-16	-0.96%	1,642,800
Nov 14, 2025	1,728	1,743	1,667	1,675	-89	-5.05%	2,933,800
Nov 13, 2025	1,710	1,789	1,680	1,764	+57	+3.34%	2,990,500
Nov 12, 2025	1,687	1,753	1,666	1,707	-200	-10.49%	6,281,700
Nov 11, 2025	1,900	1,915	1,865	1,907	-1	-0.05%	1,707,800
Nov 10, 2025	1,885	1,908	1,851	1,908	+110	+6.12%	2,021,700
Nov 7, 2025	1,780	1,814	1,770	1,798	-3	-0.17%	822,100
Nov 6, 2025	1,841	1,850	1,801	1,801	-37	-2.01%	766,800