COVER Corporation(5253) Historical

52 Week High Mar 21, 2025

2,936 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
Mar 13, 2026	1,575	1,639	1,575	1,628	+34	+2.13%	979,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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