kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,354
JPY
-22
(-1.60%)
Apr 30, 9:08 am JST
8.45
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
1,359
Apr 30, 9:08 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,365 1,542 1,338 1,354 +18 +1.35% 17,620,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,666 1,727 1,311 1,336 -409 -23.44% 38,277,500
Feb, 2026 1,623 1,791 1,505 1,745 +123 +7.58% 24,635,900
Jan, 2026 1,551 1,923 1,550 1,622 +113 +7.49% 30,486,400
Dec, 2025 1,680 1,683 1,465 1,509 -161 -9.64% 27,695,800
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