kabutan

COVER Corporation(5253) Historical

5253
TSE Growth
COVER Corporation
1,545
JPY
+13
(+0.85%)
Dec 5, 3:30 pm JST
9.99
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 5, 2025 1,680 1,683 1,465 1,545 -125 -7.49% 6,562,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,102 2,128 1,950 2,000 -124 -5.84% 12,368,500
Aug 29, 2025 2,207 2,302 2,118 2,124 -79 -3.59% 7,500,800
Aug 22, 2025 2,265 2,345 2,203 2,203 -40 -1.78% 8,081,200
Aug 15, 2025 2,209 2,302 2,103 2,243 +53 +2.42% 13,766,800
Aug 8, 2025 2,121 2,230 2,120 2,190 +39 +1.81% 4,441,200
Aug 1, 2025 2,178 2,193 2,093 2,151 -35 -1.60% 4,327,500
Jul 25, 2025 2,138 2,208 2,088 2,186 +50 +2.34% 6,055,700
Jul 18, 2025 2,106 2,226 2,083 2,136 +33 +1.57% 9,155,900