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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,370 1,394 1,350 1,376 -9 -0.65% 1,983,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 1,385 -5.46% 1,423 2,810,500 1,380,900 3,532,500 2.56
Apr 17, 2026 1,465 +2.81% 1,450 3,272,300 1,932,500 3,399,200 1.76
Apr 10, 2026 1,425 +3.49% 1,445 6,571,000 1,973,700 3,500,400 1.77
Apr 3, 2026 1,377 -0.86% 1,359 6,410,300 1,998,800 3,880,100 1.94
Mar 27, 2026 1,389 -13.73% 1,433 10,837,900 1,479,800 3,861,400 2.61
Mar 19, 2026 1,610 -1.11% 1,622 4,441,100 1,338,700 3,579,200 2.67
Mar 13, 2026 1,628 -3.61% 1,613 7,811,500 1,335,800 3,683,700 2.76
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