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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,680	1,683	1,465	1,533	-137	-8.20%	6,348,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	1,872	-1.78%	1,922	5,156,800	724,100	4,382,200	6.05
Oct 17, 2025	1,906	-2.76%	1,923	4,549,200	696,900	4,168,800	5.98
Oct 10, 2025	1,960	+9.99%	1,914	9,517,400	705,400	4,385,400	6.22
Oct 3, 2025	1,782	-6.21%	1,812	8,119,600	677,900	4,736,000	6.99
Sep 26, 2025	1,900	-2.56%	1,902	6,737,100	574,800	4,811,300	8.37
Sep 19, 2025	1,950	-5.16%	1,986	6,852,700	565,900	4,944,000	8.74
Sep 12, 2025	2,056	+2.80%	1,992	11,229,900	649,800	4,661,200	7.17
Sep 5, 2025	2,000	-5.84%	2,016	12,368,500	641,500	4,815,100	7.51
Aug 29, 2025	2,124	-3.59%	2,214	7,500,800	650,500	3,937,600	6.05
Aug 22, 2025	2,203	-1.78%	2,272	8,081,200	768,400	3,644,200	4.74
Aug 15, 2025	2,243	+2.42%	2,204	13,766,800	824,700	3,691,500	4.48
Aug 8, 2025	2,190	+1.81%	2,192	4,441,200	803,700	3,793,700	4.72
Aug 1, 2025	2,151	-1.60%	2,135	4,327,500	753,800	3,940,400	5.23
Jul 25, 2025	2,186	+2.34%	2,155	6,055,700	801,200	3,950,500	4.93
Jul 18, 2025	2,136	+1.57%	2,171	9,155,900	774,600	4,059,800	5.24