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 Weekly 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

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Mar 13, 2026 1,628 -3.61% 1,613 7,811,500 ー ー ー
Mar 6, 2026 1,689 -3.21% 1,617 12,342,900 1,404,800 3,961,300 2.82
Feb 27, 2026 1,745 +3.25% 1,660 6,750,000 1,633,400 3,565,600 2.18
Feb 20, 2026 1,690 +7.30% 1,738 7,753,000 1,635,100 3,875,600 2.37
Feb 13, 2026 1,575 +1.94% 1,584 5,542,900 1,586,200 3,990,000 2.52
Feb 6, 2026 1,545 -4.75% 1,553 4,590,000 1,543,600 3,953,800 2.56
Jan 30, 2026 1,622 -6.89% 1,644 3,667,800 1,563,600 3,833,900 2.45
Jan 23, 2026 1,742 -5.68% 1,766 4,754,500 1,623,100 3,793,700 2.34
Jan 16, 2026 1,847 -2.99% 1,833 6,862,700 1,694,300 3,612,500 2.13
Jan 9, 2026 1,904 +26.18% 1,736 15,201,400 1,841,800 3,633,300 1.97
Dec 30, 2025 1,509 +1.41% 1,517 2,408,900 ー ー ー
Dec 26, 2025 1,488 -1.39% 1,512 7,752,400 1,156,700 4,257,200 3.68
Dec 19, 2025 1,509 -2.20% 1,538 4,646,600 1,136,600 4,354,900 3.83
Dec 12, 2025 1,543 -0.13% 1,552 6,325,100 1,097,600 4,197,600 3.82
Dec 5, 2025 1,545 -7.49% 1,540 6,562,800 1,183,700 4,214,400 3.56
Nov 28, 2025 1,670 +2.39% 1,655 3,859,400 1,153,000 3,988,700 3.46
Nov 21, 2025 1,631 -2.63% 1,606 8,622,500 1,090,200 4,103,900 3.76
Nov 14, 2025 1,675 -6.84% 1,753 15,935,500 1,046,800 4,423,500 4.23
Nov 7, 2025 1,798 -1.75% 1,819 3,215,200 1,015,500 4,262,300 4.20
Oct 31, 2025 1,830 -2.24% 1,849 4,234,000 738,500 4,219,100 5.71