kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,367
JPY
-9
(-0.65%)
Apr 30, 9:06 am JST
8.52
USD
Apr 29, 8:06 pm EDT
Result
PTS
outside of trading hours
1,366
Apr 30, 9:06 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,370 1,394 1,350 1,367 -18 -1.30% 1,371,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,474 1,475 1,377 1,385 -80 -5.46% 2,810,500
Apr 17, 2026 1,402 1,504 1,402 1,465 +40 +2.81% 3,272,300
Apr 10, 2026 1,389 1,542 1,366 1,425 +48 +3.49% 6,571,000
Apr 3, 2026 1,345 1,410 1,311 1,377 -12 -0.86% 6,410,300
Mar 27, 2026 1,530 1,532 1,383 1,389 -221 -13.73% 10,837,900
Mar 19, 2026 1,628 1,663 1,580 1,610 -18 -1.11% 4,441,100
Mar 13, 2026 1,569 1,695 1,557 1,628 -61 -3.61% 7,811,500
Mar 6, 2026 1,666 1,727 1,506 1,689 -56 -3.21% 12,342,900
Feb 27, 2026 1,673 1,783 1,573 1,745 +55 +3.25% 6,750,000
Feb 20, 2026 1,683 1,791 1,665 1,690 +115 +7.30% 7,753,000
Feb 13, 2026 1,573 1,665 1,529 1,575 +30 +1.94% 5,542,900
Feb 6, 2026 1,623 1,638 1,505 1,545 -77 -4.75% 4,590,000
Jan 30, 2026 1,720 1,734 1,583 1,622 -120 -6.89% 3,667,800
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