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
1,600
Jan 29, 11:16 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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,843 1,868 1,709 1,742 -105 -5.68% 4,754,500
Jan 16, 2026 1,888 1,901 1,778 1,847 -57 -2.99% 6,862,700
Jan 9, 2026 1,551 1,923 1,550 1,904 +395 +26.18% 15,201,400
Dec 30, 2025 1,502 1,539 1,489 1,509 +21 +1.41% 2,408,900
Dec 26, 2025 1,515 1,562 1,476 1,488 -21 -1.39% 7,752,400
Dec 19, 2025 1,530 1,597 1,505 1,509 -34 -2.20% 4,646,600
Dec 12, 2025 1,554 1,630 1,502 1,543 -2 -0.13% 6,325,100
Dec 5, 2025 1,680 1,683 1,465 1,545 -125 -7.49% 6,562,800
Nov 28, 2025 1,643 1,717 1,591 1,670 +39 +2.39% 3,859,400
Nov 21, 2025 1,661 1,668 1,540 1,631 -44 -2.63% 8,622,500
Nov 14, 2025 1,885 1,915 1,666 1,675 -123 -6.84% 15,935,500
Nov 7, 2025 1,820 1,870 1,770 1,798 -32 -1.75% 3,215,200
Oct 31, 2025 1,870 1,907 1,801 1,830 -42 -2.24% 4,234,000
Oct 24, 2025 1,928 1,964 1,866 1,872 -34 -1.78% 5,156,800
Oct 17, 2025 1,932 1,975 1,890 1,906 -54 -2.76% 4,549,200
Oct 10, 2025 1,820 2,024 1,788 1,960 +178 +9.99% 9,517,400
Oct 3, 2025 1,921 1,921 1,743 1,782 -118 -6.21% 8,119,600
Sep 26, 2025 1,969 1,989 1,863 1,900 -50 -2.56% 6,737,100
Sep 19, 2025 2,031 2,050 1,922 1,950 -106 -5.16% 6,852,700
Sep 12, 2025 2,000 2,064 1,911 2,056 +56 +2.80% 11,229,900