Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

COVER Corporation (5253.T)

2,082.00
+45.00
+(2.21%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,045.002,090.002,037.002,082.002,082.003,920,000
Apr 24, 20252,048.002,070.002,006.002,037.002,037.003,836,200
Apr 23, 20252,050.002,069.002,003.002,064.002,064.004,061,000
Apr 22, 20252,049.002,062.001,989.001,991.001,991.004,404,600
Apr 21, 20252,110.002,115.002,045.002,057.002,057.004,358,400
Apr 18, 20252,139.002,150.002,103.002,137.002,137.003,446,100
Apr 17, 20252,142.002,149.002,070.002,129.002,129.006,506,100
Apr 16, 20252,216.002,228.002,090.002,127.002,127.0016,363,600
Apr 15, 20252,380.002,398.002,332.002,366.002,366.002,643,100
Apr 14, 20252,370.002,405.002,340.002,352.002,352.003,416,500
Apr 11, 20252,309.002,362.002,246.002,360.002,360.005,335,600
Apr 10, 20252,372.002,372.002,300.002,359.002,359.004,809,700
Apr 9, 20252,233.002,242.002,147.002,207.002,207.005,369,300
Apr 8, 20252,237.002,285.002,206.002,268.002,268.005,250,900
Apr 7, 20252,000.002,102.001,993.002,004.002,004.006,971,000
Apr 4, 20252,300.002,310.002,151.002,263.002,263.008,690,100
Apr 3, 20252,200.002,390.002,200.002,320.002,320.008,276,800
Apr 2, 20252,318.002,339.002,257.002,318.002,318.004,962,500
Apr 1, 20252,411.002,412.002,310.002,310.002,310.004,677,700
Mar 31, 20252,494.002,509.002,393.002,397.002,397.005,497,200
Mar 28, 20252,550.002,592.002,494.002,511.002,511.006,658,400
Mar 27, 20252,630.002,652.002,561.002,576.002,576.004,441,900
Mar 26, 20252,727.002,727.002,631.002,635.002,635.004,887,800
Mar 25, 20252,784.002,786.002,721.002,728.002,728.002,973,100
Mar 24, 20252,841.002,848.002,754.002,763.002,763.004,298,800
Mar 21, 20252,897.002,936.002,822.002,826.002,826.006,512,500
Mar 19, 20252,862.002,916.002,827.002,862.002,862.008,335,600
Mar 18, 20252,840.002,878.002,797.002,851.002,851.009,371,800
Mar 17, 20252,679.002,792.002,660.002,792.002,792.0011,868,800
Mar 14, 20252,699.002,700.002,595.002,659.002,659.0010,245,300
Mar 13, 20252,776.002,904.002,704.002,704.002,704.0019,090,500
Mar 12, 20252,750.002,819.002,691.002,726.002,726.0012,259,700
Mar 11, 20252,893.002,911.002,638.002,688.002,688.0014,430,100
Mar 10, 20252,774.003,085.002,741.002,961.002,961.0022,024,400
Mar 7, 20252,674.002,737.002,582.002,674.002,674.0016,042,000
Mar 6, 20252,605.002,889.002,578.002,771.002,771.0017,294,700
Mar 5, 20252,657.002,712.002,596.002,607.002,607.005,963,300
Mar 4, 20252,640.002,689.002,556.002,663.002,663.009,295,800
Mar 3, 20252,650.002,670.002,563.002,663.002,663.007,488,600
Feb 28, 20252,605.002,684.002,525.002,620.002,620.0012,686,600
Feb 27, 20252,511.002,606.002,506.002,526.002,526.004,964,400
Feb 26, 20252,503.002,548.002,481.002,511.002,511.005,341,700
Feb 25, 20252,365.002,550.002,365.002,537.002,537.007,468,000
Feb 21, 20252,459.002,479.002,364.002,375.002,375.006,400,700
Feb 20, 20252,555.002,622.002,495.002,502.002,502.007,240,900
Feb 19, 20252,531.002,610.002,495.002,552.002,552.008,560,100
Feb 18, 20252,605.002,646.002,517.002,543.002,543.008,971,300
Feb 17, 20252,455.002,626.002,432.002,626.002,626.0015,082,800
Feb 14, 20252,704.002,709.002,393.002,441.002,441.0020,925,900
Feb 13, 20252,930.002,966.002,690.002,690.002,690.0014,444,900
Feb 12, 20253,300.003,420.003,265.003,390.003,390.006,056,800
Feb 10, 20253,185.003,300.003,145.003,295.003,295.003,415,700
Feb 7, 20253,105.003,195.003,090.003,180.003,180.003,034,200
Feb 6, 20253,085.003,130.003,050.003,105.003,105.003,141,100
Feb 5, 20252,967.003,095.002,967.003,085.003,085.005,382,200
Feb 4, 20252,782.002,954.002,771.002,938.002,938.006,330,500
Feb 3, 20252,771.002,811.002,722.002,774.002,774.002,554,700
Jan 31, 20252,826.002,826.002,755.002,789.002,789.003,579,100
Jan 30, 20252,787.002,887.002,771.002,826.002,826.005,098,300
Jan 29, 20252,763.002,908.002,752.002,802.002,802.004,871,500
Jan 28, 20252,715.002,815.002,678.002,783.002,783.004,267,900
Jan 27, 20252,800.002,865.002,711.002,719.002,719.004,700,100
Jan 24, 20252,803.002,853.002,760.002,772.002,772.004,122,200
Jan 23, 20252,905.002,907.002,758.002,784.002,784.004,813,800
Jan 22, 20252,838.003,010.002,802.002,903.002,903.0010,424,700
Jan 21, 20252,766.002,821.002,716.002,788.002,788.003,677,200
Jan 20, 20252,760.002,851.002,723.002,734.002,734.004,071,400
Jan 17, 20252,760.002,790.002,709.002,759.002,759.002,865,700
Jan 16, 20252,778.002,828.002,750.002,778.002,778.005,195,300
Jan 15, 20252,843.002,907.002,736.002,750.002,750.007,976,800
Jan 14, 20252,800.002,866.002,772.002,795.002,795.006,489,800
Jan 10, 20252,585.002,839.002,559.002,825.002,825.0010,361,200
Jan 9, 20252,540.002,614.002,507.002,585.002,585.003,356,400
Jan 8, 20252,514.002,634.002,504.002,574.002,574.004,496,500
Jan 7, 20252,547.002,665.002,511.002,545.002,545.006,144,100
Jan 6, 20252,619.002,659.002,496.002,497.002,497.003,521,500
Dec 30, 20242,700.002,749.002,625.002,628.002,628.006,289,500
Dec 27, 20242,703.002,758.002,634.002,650.002,650.005,133,200
Dec 26, 20242,870.002,890.002,670.002,672.002,672.008,533,200
Dec 25, 20242,748.002,913.002,733.002,861.002,861.009,598,600
Dec 24, 20242,567.002,749.002,530.002,749.002,749.007,098,900
Dec 23, 20242,513.002,594.002,507.002,550.002,550.003,859,200
Dec 20, 20242,617.002,642.002,492.002,507.002,507.003,512,700
Dec 19, 20242,572.002,652.002,556.002,615.002,615.002,755,200
Dec 18, 20242,582.002,651.002,547.002,622.002,622.004,180,900
Dec 17, 20242,695.002,703.002,564.002,572.002,572.003,621,300
Dec 16, 20242,731.002,737.002,601.002,665.002,665.005,146,300
Dec 13, 20242,769.002,832.002,721.002,744.002,744.007,618,400
Dec 12, 20242,715.002,799.002,661.002,747.002,747.006,848,500
Dec 11, 20242,717.002,732.002,607.002,698.002,698.005,824,100
Dec 10, 20242,665.002,755.002,636.002,715.002,715.005,929,900
Dec 9, 20242,544.002,687.002,535.002,678.002,678.006,421,800
Dec 6, 20242,538.002,562.002,451.002,537.002,537.004,735,400
Dec 5, 20242,429.002,528.002,416.002,512.002,512.005,454,600
Dec 4, 20242,379.002,445.002,343.002,391.002,391.004,481,000
Dec 3, 20242,268.002,450.002,235.002,408.002,408.008,637,500
Dec 2, 20242,540.002,544.002,272.002,305.002,305.0013,007,600
Nov 29, 20242,599.002,684.002,541.002,658.002,658.004,379,200
Nov 28, 20242,612.002,627.002,561.002,599.002,599.004,158,100
Nov 27, 20242,626.002,688.002,613.002,628.002,628.004,692,700
Nov 26, 20242,706.002,728.002,583.002,648.002,648.004,801,900
Nov 25, 20242,680.002,718.002,642.002,700.002,700.005,082,400
Nov 22, 20242,730.002,753.002,618.002,652.002,652.005,773,300
Nov 21, 20242,590.002,705.002,568.002,705.002,705.006,773,500
Nov 20, 20242,604.002,739.002,566.002,584.002,584.009,764,500
Nov 19, 20242,453.002,582.002,448.002,543.002,543.006,464,400
Nov 18, 20242,470.002,532.002,413.002,477.002,477.004,385,900
Nov 15, 20242,469.002,504.002,371.002,478.002,478.007,017,400
Nov 14, 20242,481.002,584.002,417.002,465.002,465.009,275,500
Nov 13, 20242,472.002,670.002,364.002,456.002,456.0020,180,900
Nov 12, 20242,248.002,288.002,214.002,288.002,288.003,835,100
Nov 11, 20242,209.002,245.002,175.002,223.002,223.002,903,500
Nov 8, 20242,229.002,297.002,181.002,192.002,192.007,278,600
Nov 7, 20242,150.002,246.002,135.002,214.002,214.006,435,300
Nov 6, 20242,219.002,222.002,129.002,167.002,167.006,660,800
Nov 5, 20242,080.002,256.002,080.002,212.002,212.0013,054,600
Nov 1, 20241,899.002,133.001,876.002,094.002,094.0015,755,400
Oct 31, 20241,828.001,931.001,781.001,918.001,918.008,017,000
Oct 30, 20241,823.001,824.001,710.001,748.001,748.008,262,200
Oct 29, 20241,548.001,581.001,538.001,557.001,557.001,427,600
Oct 28, 20241,502.001,536.001,494.001,534.001,534.002,513,000
Oct 25, 20241,558.001,563.001,521.001,542.001,542.00853,600
Oct 24, 20241,521.001,574.001,491.001,565.001,565.001,685,000
Oct 23, 20241,568.001,584.001,544.001,544.001,544.001,224,500
Oct 22, 20241,610.001,611.001,579.001,580.001,580.001,244,800
Oct 21, 20241,635.001,651.001,606.001,607.001,607.001,124,300
Oct 18, 20241,660.001,668.001,618.001,634.001,634.001,103,900
Oct 17, 20241,700.001,719.001,657.001,666.001,666.001,099,400
Oct 16, 20241,674.001,696.001,643.001,691.001,691.001,443,800
Oct 15, 20241,685.001,699.001,661.001,680.001,680.00709,900
Oct 11, 20241,690.001,695.001,663.001,670.001,670.00936,700
Oct 10, 20241,708.001,723.001,680.001,686.001,686.00942,900
Oct 9, 20241,720.001,738.001,702.001,708.001,708.00931,700
Oct 8, 20241,757.001,767.001,692.001,694.001,694.001,494,600
Oct 7, 20241,784.001,810.001,767.001,767.001,767.001,376,100
Oct 4, 20241,777.001,810.001,746.001,752.001,752.001,170,600
Oct 3, 20241,800.001,800.001,764.001,790.001,790.001,026,400
Oct 2, 20241,775.001,798.001,745.001,746.001,746.001,544,500
Oct 1, 20241,815.001,819.001,771.001,800.001,800.001,468,500
Sep 30, 20241,848.001,862.001,762.001,800.001,800.002,793,200
Sep 27, 20241,886.001,898.001,855.001,882.001,882.001,409,200
Sep 26, 20241,844.001,910.001,844.001,905.001,905.001,550,700
Sep 25, 20241,840.001,861.001,825.001,832.001,832.00782,900
Sep 24, 20241,926.001,926.001,847.001,854.001,854.001,371,400
Sep 20, 20241,949.001,950.001,892.001,909.001,909.002,082,900
Sep 19, 20241,854.001,939.001,852.001,924.001,924.003,505,200
Sep 18, 20241,849.001,872.001,801.001,821.001,821.001,847,400
Sep 17, 20241,807.001,853.001,791.001,839.001,839.002,047,900
Sep 13, 20241,790.001,834.001,787.001,805.001,805.001,552,300
Sep 12, 20241,700.001,844.001,692.001,813.001,813.004,610,900
Sep 11, 20241,719.001,728.001,650.001,666.001,666.001,557,100
Sep 10, 20241,739.001,740.001,704.001,711.001,711.001,201,300
Sep 9, 20241,692.001,739.001,690.001,727.001,727.001,631,500
Sep 6, 20241,793.001,800.001,730.001,742.001,742.001,946,700
Sep 5, 20241,693.001,804.001,683.001,792.001,792.003,823,600
Sep 4, 20241,725.001,752.001,690.001,702.001,702.002,439,800
Sep 3, 20241,800.001,849.001,768.001,768.001,768.002,704,900
Sep 2, 20241,800.001,815.001,759.001,793.001,793.002,082,000
Aug 30, 20241,771.001,815.001,750.001,780.001,780.002,402,800
Aug 29, 20241,753.001,804.001,748.001,751.001,751.001,807,500
Aug 28, 20241,836.001,839.001,763.001,788.001,788.002,402,900
Aug 27, 20241,813.001,863.001,803.001,834.001,834.003,311,300
Aug 26, 20241,692.001,838.001,686.001,837.001,837.007,026,100
Aug 23, 20241,648.001,663.001,626.001,660.001,660.001,227,300
Aug 22, 20241,664.001,680.001,634.001,647.001,647.001,722,300
Aug 21, 20241,688.001,737.001,653.001,660.001,660.002,900,500
Aug 20, 20241,658.001,702.001,653.001,691.001,691.002,391,300
Aug 19, 20241,680.001,688.001,618.001,618.001,618.002,329,200
Aug 16, 20241,704.001,732.001,662.001,682.001,682.003,606,200
Aug 15, 20241,700.001,706.001,653.001,670.001,670.002,907,000
Aug 14, 20241,695.001,729.001,651.001,700.001,700.004,136,800
Aug 13, 20241,535.001,712.001,531.001,696.001,696.007,417,100
Aug 9, 20241,598.001,648.001,492.001,527.001,527.008,461,600
Aug 8, 20241,702.001,773.001,673.001,737.001,737.005,397,200
Aug 7, 20241,701.001,745.001,610.001,700.001,700.007,052,700
Aug 6, 20241,719.001,775.001,660.001,762.001,762.004,810,500
Aug 5, 20241,600.001,728.001,530.001,551.001,551.007,605,200
Aug 2, 20241,801.001,839.001,718.001,737.001,737.005,181,900
Aug 1, 20241,920.001,969.001,838.001,877.001,877.003,037,200
Jul 31, 20241,929.001,953.001,893.001,953.001,953.002,066,400
Jul 30, 20241,977.001,978.001,932.001,954.001,954.001,784,400
Jul 29, 20241,955.002,015.001,954.001,996.001,996.002,816,900
Jul 26, 20241,944.001,973.001,913.001,927.001,927.002,311,700
Jul 25, 20241,907.001,974.001,885.001,953.001,953.004,040,700
Jul 24, 20241,970.001,994.001,933.001,944.001,944.002,588,500
Jul 23, 20242,039.002,077.001,988.001,988.001,988.002,830,600
Jul 22, 20242,068.002,068.001,986.002,020.002,020.002,770,500
Jul 19, 20242,063.002,093.002,040.002,068.002,068.003,879,200
Jul 18, 20242,120.002,155.002,079.002,079.002,079.004,581,100
Jul 17, 20242,156.002,260.002,135.002,137.002,137.0011,103,100
Jul 16, 20242,127.002,143.002,072.002,094.002,094.006,129,800
Jul 12, 20241,915.002,142.001,903.002,139.002,139.0017,331,400
Jul 11, 20241,883.001,892.001,814.001,882.001,882.004,157,100
Jul 10, 20241,970.001,986.001,865.001,878.001,878.004,730,900
Jul 9, 20241,973.002,007.001,933.001,963.001,963.003,494,500
Jul 8, 20242,028.002,028.001,965.001,973.001,973.003,622,900
Jul 5, 20241,952.002,040.001,937.002,028.002,028.005,716,600
Jul 4, 20242,001.002,003.001,934.001,942.001,942.003,567,000
Jul 3, 20241,939.002,006.001,924.001,988.001,988.003,916,700
Jul 2, 20241,966.001,979.001,915.001,940.001,940.002,639,700
Jul 1, 20242,027.002,035.001,962.001,962.001,962.002,780,200
Jun 28, 20242,078.002,087.002,005.002,005.002,005.004,370,900
Jun 27, 20242,034.002,106.002,018.002,062.002,062.006,159,800
Jun 26, 20242,008.002,109.001,983.002,038.002,038.008,838,500
Jun 25, 20242,010.002,054.001,965.001,975.001,975.005,584,100
Jun 24, 20242,150.002,160.001,986.002,008.002,008.0010,564,500
Jun 21, 20241,995.002,098.001,974.002,059.002,059.0024,372,000
Jun 20, 20241,800.001,992.001,797.001,978.001,978.0019,191,900
Jun 19, 20241,800.001,837.001,777.001,791.001,791.007,917,600
Jun 18, 20241,838.001,859.001,757.001,763.001,763.007,582,900
Jun 17, 20241,895.001,899.001,812.001,822.001,822.007,957,700
Jun 14, 20241,927.001,979.001,860.001,909.001,909.0015,175,500
Jun 13, 20241,916.001,988.001,877.001,944.001,944.0028,502,400
Jun 12, 20241,895.001,911.001,796.001,806.001,806.0011,296,100
Jun 11, 20241,808.001,923.001,802.001,894.001,894.0017,069,500
Jun 10, 20241,749.001,843.001,723.001,790.001,790.0010,662,900
Jun 7, 20241,731.001,808.001,706.001,760.001,760.0012,038,800
Jun 6, 20241,780.001,787.001,688.001,736.001,736.009,717,200
Jun 5, 20241,806.001,844.001,753.001,765.001,765.0016,519,500
Jun 4, 20241,720.001,852.001,704.001,796.001,796.0019,735,200
Jun 3, 20241,687.001,766.001,666.001,704.001,704.0012,388,500
May 31, 20241,520.001,730.001,516.001,726.001,726.0015,097,600
May 30, 20241,513.001,560.001,505.001,525.001,525.004,805,100
May 29, 20241,632.001,638.001,535.001,537.001,537.005,958,300
May 28, 20241,640.001,696.001,622.001,642.001,642.006,261,400
May 27, 20241,581.001,644.001,558.001,642.001,642.005,987,500
May 24, 20241,611.001,617.001,516.001,573.001,573.0013,288,000
May 23, 20241,757.001,765.001,621.001,651.001,651.008,681,800
May 22, 20241,803.001,815.001,737.001,737.001,737.004,910,900
May 21, 20241,931.001,933.001,816.001,819.001,819.005,796,200
May 20, 20241,883.001,962.001,868.001,914.001,914.006,810,100
May 17, 20241,830.001,906.001,789.001,883.001,883.007,317,400
May 16, 20241,905.001,945.001,800.001,823.001,823.009,160,600
May 15, 20242,002.002,049.001,810.001,886.001,886.0015,520,700
May 14, 20241,939.002,089.001,889.001,995.001,995.0024,300,800
May 13, 20241,678.001,730.001,666.001,715.001,715.003,194,700
May 10, 20241,729.001,755.001,675.001,694.001,694.003,667,100
May 9, 20241,665.001,725.001,617.001,707.001,707.004,422,900
May 8, 20241,670.001,744.001,658.001,661.001,661.004,930,600
May 7, 20241,675.001,712.001,651.001,663.001,663.002,549,100
May 2, 20241,670.001,691.001,638.001,645.001,645.002,788,400
May 1, 20241,685.001,698.001,658.001,670.001,670.002,843,600
Apr 30, 20241,770.001,773.001,699.001,708.001,708.002,242,200
Apr 26, 20241,726.001,759.001,683.001,748.001,748.004,265,000
Apr 25, 20241,799.001,818.001,735.001,743.001,743.003,308,800

Related Tickers

TXT.WA Text S.A.
52.65
-0.09%
 
2303.T Dawn Corp.
2,360.00
+14.90%
 
5FS.F MotorK plc
4.0800
+4.62%
 
9928.T Miroku Jyoho Service Co., Ltd.
1,789.00
-0.28%
 
3673.T Broadleaf Co., Ltd.
668.00
+0.30%
 
3663.T CELSYS, Inc.
1,281.00
-0.16%
 
4684.T OBIC Co.,Ltd.
5,000.00
+0.81%
 
4071.T Plus Alpha Consulting Co.,Ltd.
1,709.00
+2.64%
 
3994.T Money Forward, Inc.
4,113.00
-2.77%
 
TMV.DE TeamViewer SE
12.95
+1.65%