kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,529
JPY
-3
(-0.20%)
Dec 5, 2:21 pm JST
9.87
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
1,528.6
Dec 5, 2:14 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,680 1,683 1,465 1,529 -141 -8.44% 6,392,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,820 1,915 1,540 1,670 -160 -8.74% 31,632,600
Oct, 2025 1,810 2,024 1,743 1,830 +4 +0.22% 28,636,500
Sep, 2025 2,102 2,128 1,825 1,826 -298 -14.03% 40,128,700
Aug, 2025 2,135 2,345 2,103 2,124 -19 -0.89% 34,427,800
Jul, 2025 2,327 2,344 2,021 2,143 -158 -6.87% 33,511,900
Jun, 2025 2,081 2,365 1,931 2,301 +232 +11.21% 66,922,500
May, 2025 2,166 2,392 1,857 2,069 -112 -5.14% 86,520,400
Apr, 2025 2,411 2,412 1,989 2,181 -216 -9.01% 115,321,200
Mar, 2025 2,650 3,085 2,393 2,397 -223 -8.51% 198,980,300
Feb, 2025 2,771 3,420 2,364 2,620 -169 -6.06% 142,002,500
Jan, 2025 2,619 3,010 2,496 2,789 +161 +6.13% 100,033,500
Dec, 2024 2,540 2,913 2,235 2,628 -30 -1.13% 128,687,800
Nov, 2024 1,899 2,753 1,876 2,658 +740 +38.58% 148,673,000
Oct, 2024 1,815 1,931 1,491 1,918 +118 +6.56% 41,601,000
Sep, 2024 1,800 1,950 1,650 1,800 +20 +1.12% 40,940,900
Aug, 2024 1,920 1,969 1,492 1,780 -173 -8.86% 87,134,600
Jul, 2024 2,027 2,260 1,814 1,953 -52 -2.59% 98,859,900
Jun, 2024 1,687 2,160 1,666 2,005 +279 +16.16% 255,645,500
May, 2024 1,685 2,089 1,505 1,726 +18 +1.05% 158,292,800
Apr, 2024 2,370 2,376 1,683 1,708 -648 -27.50% 48,461,500