Want to see JP:9876 full AI Analyst Report?
Cox Co., Ltd. (9876) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | -0.47% | 8,000 | 0.45 |
| Oct 29, 2026 | 212.00 | 213.00 | 210.00 | 212.00 | 212.00 | +1.92% | 8,000 | 0.45 |
| Oct 28, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | +0.00% | 9,200 | 0.52 |
| Oct 27, 2026 | 215.00 | 215.00 | 206.00 | 208.00 | 208.00 | -1.89% | 40,500 | 2.28 |
| Oct 26, 2026 | 211.00 | 214.00 | 211.00 | 212.00 | 212.00 | +0.00% | 5,700 | 0.31 |
| Oct 23, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | +0.00% | 8,000 | 0.43 |
| Oct 22, 2026 | 213.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.93% | 9,300 | 0.50 |
| Oct 21, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | +0.94% | 4,200 | 0.22 |
| Oct 20, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 26,200 | 1.41 |
| Oct 19, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 24,000 | 1.29 |
| Oct 16, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | +0.47% | 5,900 | 0.32 |
| Oct 15, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -2.27% | 24,600 | 1.35 |
| Oct 14, 2026 | 215.00 | 220.00 | 214.00 | 220.00 | 220.00 | +0.00% | 76,300 | 4.46 |
| Oct 13, 2026 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | -3.08% | 54,500 | 3.33 |
| Oct 12, 2026 | 227.00 | 227.00 | 221.00 | 227.00 | 227.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | +2.25% | 40,800 | 2.43 |
| Oct 08, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.33% | 27,400 | 1.58 |
| Oct 07, 2026 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | +0.45% | 4,500 | 0.25 |
| Oct 06, 2026 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | +0.00% | 9,100 | 0.50 |
| Oct 05, 2026 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | +0.00% | 9,600 | 0.52 |
| Oct 02, 2026 | 224.00 | 225.00 | 221.00 | 224.00 | 224.00 | +0.00% | 13,600 | 0.70 |
| Oct 01, 2026 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | +0.90% | 13,800 | 0.65 |
| Sep 30, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.45% | 11,900 | 0.56 |
| Sep 29, 2026 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | +0.45% | 7,600 | 0.35 |
| Sep 28, 2026 | 222.00 | 225.00 | 221.00 | 222.00 | 222.00 | +0.45% | 34,000 | 1.53 |
| Sep 25, 2026 | 222.00 | 222.00 | 218.00 | 221.00 | 221.00 | +0.45% | 11,500 | 0.51 |
| Sep 24, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | +0.92% | 14,200 | 0.64 |
| Sep 23, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.91% | 10,900 | 0.44 |
| Sep 17, 2026 | 217.00 | 225.00 | 216.00 | 220.00 | 220.00 | +1.85% | 27,400 | 1.12 |
| Sep 16, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | +0.00% | 10,300 | 0.42 |
| Sep 15, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | +0.93% | 23,900 | 0.98 |
| Sep 14, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | +0.00% | 17,800 | 0.73 |
| Sep 11, 2026 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | -1.83% | 50,700 | 2.14 |
| Sep 10, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 19,200 | 0.81 |
| Sep 09, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 31,300 | 1.35 |
| Sep 08, 2026 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | +0.45% | 17,700 | 0.73 |
| Sep 07, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 18,800 | 0.78 |
| Sep 04, 2026 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | +0.00% | 14,800 | 0.62 |
| Sep 03, 2026 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | +0.00% | 14,400 | 0.59 |
| Sep 02, 2026 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | +0.00% | 10,600 | 0.43 |
| Sep 01, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | +0.00% | 15,500 | 0.62 |
| Aug 31, 2026 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | +0.90% | 18,200 | 0.72 |
| Aug 28, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | -0.45% | 13,200 | 0.52 |
| Aug 27, 2026 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | +0.45% | 16,400 | 0.64 |
| Aug 26, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | +0.45% | 12,600 | 0.49 |
| Aug 25, 2026 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | +0.46% | 7,000 | 0.27 |
| Aug 24, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | +0.00% | 28,800 | 1.11 |
