kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,608
JPY
-23
(-1.41%)
Jan 29, 3:30 pm JST
10.51
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,601.2
Jan 29, 5:35 pm JST
Summary Chart Historical News Financial Result
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
Jan 29, 2026 1,720 1,734 1,596 1,608 -134 -7.69% 3,812,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
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