Want to see JP:5253 full AI Analyst Report?
COVER Corporation (5253) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,532.00 | 1,568.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.52% | 595,400 | 0.48 |
| Oct 29, 2026 | 1,553.00 | 1,553.00 | 1,518.00 | 1,535.00 | 1,535.00 | -1.41% | 519,500 | 0.42 |
| Oct 28, 2026 | 1,529.00 | 1,582.00 | 1,520.00 | 1,557.00 | 1,557.00 | +2.30% | 575,600 | 0.45 |
| Oct 27, 2026 | 1,520.00 | 1,544.00 | 1,506.00 | 1,522.00 | 1,522.00 | +0.53% | 681,500 | 0.53 |
| Oct 26, 2026 | 1,560.00 | 1,567.00 | 1,502.00 | 1,514.00 | 1,514.00 | -2.26% | 906,100 | 0.68 |
| Oct 23, 2026 | 1,571.00 | 1,604.00 | 1,526.00 | 1,549.00 | 1,549.00 | -2.58% | 881,800 | 0.62 |
| Oct 22, 2026 | 1,625.00 | 1,658.00 | 1,586.00 | 1,590.00 | 1,590.00 | -2.15% | 879,200 | 0.58 |
| Oct 21, 2026 | 1,639.00 | 1,648.00 | 1,599.00 | 1,625.00 | 1,625.00 | -1.22% | 986,500 | 0.63 |
| Oct 20, 2026 | 1,668.00 | 1,680.00 | 1,633.00 | 1,645.00 | 1,645.00 | -1.14% | 713,200 | 0.43 |
| Oct 19, 2026 | 1,654.00 | 1,673.00 | 1,637.00 | 1,664.00 | 1,664.00 | +0.18% | 683,900 | 0.40 |
| Oct 16, 2026 | 1,583.00 | 1,688.00 | 1,577.00 | 1,661.00 | 1,661.00 | +6.27% | 2,137,300 | 1.26 |
| Oct 15, 2026 | 1,560.00 | 1,576.00 | 1,548.00 | 1,563.00 | 1,563.00 | -1.51% | 850,200 | 0.51 |
| Oct 14, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,587.00 | 1,587.00 | -0.06% | 764,500 | 0.45 |
| Oct 13, 2026 | 1,552.00 | 1,605.00 | 1,542.00 | 1,588.00 | 1,588.00 | +1.15% | 916,400 | 0.54 |
| Oct 12, 2026 | 1,570.00 | 1,580.00 | 1,542.00 | 1,570.00 | 1,570.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,550.00 | 1,580.00 | 1,542.00 | 1,570.00 | 1,570.00 | +2.61% | 902,600 | 0.53 |
| Oct 08, 2026 | 1,561.00 | 1,570.00 | 1,528.00 | 1,530.00 | 1,530.00 | -1.42% | 707,000 | 0.41 |
| Oct 07, 2026 | 1,522.00 | 1,562.00 | 1,522.00 | 1,552.00 | 1,552.00 | +1.31% | 706,500 | 0.41 |
| Oct 06, 2026 | 1,529.00 | 1,572.00 | 1,524.00 | 1,532.00 | 1,532.00 | +0.20% | 810,300 | 0.47 |
| Oct 05, 2026 | 1,507.00 | 1,553.00 | 1,500.00 | 1,529.00 | 1,529.00 | +1.93% | 991,600 | 0.57 |
| Oct 02, 2026 | 1,502.00 | 1,510.00 | 1,481.00 | 1,500.00 | 1,500.00 | -1.06% | 820,300 | 0.47 |
| Oct 01, 2026 | 1,526.00 | 1,538.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.66% | 899,500 | 0.51 |
| Sep 30, 2026 | 1,500.00 | 1,527.00 | 1,490.00 | 1,526.00 | 1,526.00 | +1.40% | 1,564,500 | 0.88 |
| Sep 29, 2026 | 1,513.00 | 1,526.00 | 1,481.00 | 1,505.00 | 1,505.00 | -0.33% | 1,887,700 | 1.06 |
| Sep 28, 2026 | 1,481.00 | 1,522.00 | 1,470.00 | 1,510.00 | 1,510.00 | +2.03% | 2,511,400 | 1.44 |
| Sep 25, 2026 | 1,580.00 | 1,583.00 | 1,448.00 | 1,480.00 | 1,480.00 | -8.36% | 7,476,200 | 4.52 |
| Sep 24, 2026 | 1,603.00 | 1,634.00 | 1,584.00 | 1,615.00 | 1,615.00 | +0.75% | 609,000 | 0.36 |
| Sep 23, 2026 | 1,649.00 | 1,651.00 | 1,601.00 | 1,603.00 | 1,603.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,649.00 | 1,651.00 | 1,601.00 | 1,603.00 | 1,603.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,649.00 | 1,651.00 | 1,601.00 | 1,603.00 | 1,603.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,649.00 | 1,651.00 | 1,601.00 | 1,603.00 | 1,603.00 | -2.97% | 955,800 | 0.55 |
| Sep 17, 2026 | 1,623.00 | 1,674.00 | 1,615.00 | 1,652.00 | 1,652.00 | +2.80% | 939,600 | 0.54 |
| Sep 16, 2026 | 1,629.00 | 1,634.00 | 1,587.00 | 1,607.00 | 1,607.00 | -1.65% | 936,900 | 0.53 |
| Sep 15, 2026 | 1,651.00 | 1,664.00 | 1,607.00 | 1,634.00 | 1,634.00 | -1.68% | 847,600 | 0.48 |
| Sep 14, 2026 | 1,594.00 | 1,670.00 | 1,589.00 | 1,662.00 | 1,662.00 | +3.88% | 791,700 | 0.45 |
| Sep 11, 2026 | 1,606.00 | 1,626.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.50% | 964,500 | 0.54 |
| Sep 10, 2026 | 1,616.00 | 1,673.00 | 1,602.00 | 1,641.00 | 1,641.00 | +2.50% | 1,540,700 | 0.88 |
| Sep 09, 2026 | 1,650.00 | 1,661.00 | 1,592.00 | 1,601.00 | 1,601.00 | -3.96% | 1,085,300 | 0.61 |
| Sep 08, 2026 | 1,754.00 | 1,754.00 | 1,636.00 | 1,667.00 | 1,667.00 | -2.74% | 2,162,700 | 1.22 |
| Sep 07, 2026 | 1,645.00 | 1,723.00 | 1,635.00 | 1,714.00 | 1,714.00 | +3.63% | 1,402,700 | 0.79 |
| Sep 04, 2026 | 1,626.00 | 1,654.00 | 1,606.00 | 1,654.00 | 1,654.00 | +1.66% | 960,400 | 0.54 |
| Sep 03, 2026 | 1,620.00 | 1,654.00 | 1,606.00 | 1,627.00 | 1,627.00 | +1.69% | 1,147,300 | 0.65 |
| Sep 02, 2026 | 1,591.00 | 1,626.00 | 1,579.00 | 1,600.00 | 1,600.00 | -0.93% | 991,100 | 0.56 |
| Sep 01, 2026 | 1,656.00 | 1,685.00 | 1,603.00 | 1,615.00 | 1,615.00 | -3.70% | 1,252,700 | 0.71 |
| Aug 31, 2026 | 1,701.00 | 1,712.00 | 1,669.00 | 1,677.00 | 1,677.00 | -3.06% | 1,091,200 | 0.62 |
| Aug 28, 2026 | 1,699.00 | 1,763.00 | 1,691.00 | 1,730.00 | 1,730.00 | +2.85% | 1,719,000 | 0.98 |
| Aug 27, 2026 | 1,689.00 | 1,699.00 | 1,645.00 | 1,682.00 | 1,682.00 | -1.23% | 1,530,800 | 0.87 |
| Aug 26, 2026 | 1,603.00 | 1,725.00 | 1,599.00 | 1,703.00 | 1,703.00 | +5.06% | 2,321,700 | 1.33 |
| Aug 25, 2026 | 1,613.00 | 1,642.00 | 1,601.00 | 1,621.00 | 1,621.00 | +0.50% | 1,251,800 | 0.72 |
| Aug 24, 2026 | 1,538.00 | 1,618.00 | 1,538.00 | 1,613.00 | 1,613.00 | +7.46% | 2,173,500 | 1.25 |