Tokyo - Delayed Quote
JPY
Corona Corporation (5909.T)
870.00
-23.00
(-2.58%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
883.00
883.00
870.00
870.00
870.00
41,800
Nov 5, 2026
897.00
907.00
891.00
893.00
893.00
21,600
Nov 4, 2026
886.00
896.00
879.00
879.00
879.00
22,600
Nov 2, 2026
894.00
897.00
883.00
885.00
885.00
35,200
Oct 30, 2026
901.00
912.00
900.00
900.00
900.00
34,900
Oct 29, 2026
915.00
920.00
906.00
906.00
906.00
85,400
Oct 28, 2026
928.00
930.00
916.00
916.00
916.00
19,900
Oct 27, 2026
950.00
950.00
925.00
930.00
930.00
20,200
Oct 26, 2026
930.00
937.00
930.00
931.00
931.00
13,300
Oct 23, 2026
937.00
941.00
929.00
930.00
930.00
18,400
Oct 22, 2026
950.00
950.00
935.00
941.00
941.00
9,000
Oct 21, 2026
931.00
944.00
931.00
944.00
944.00
11,100
Oct 20, 2026
938.00
939.00
931.00
932.00
932.00
19,200
Oct 19, 2026
936.00
943.00
930.00
941.00
941.00
10,600
Oct 16, 2026
922.00
938.00
922.00
938.00
938.00
15,700
Oct 15, 2026
924.00
931.00
922.00
922.00
922.00
6,200
Oct 14, 2026
915.00
930.00
915.00
930.00
930.00
10,900
Oct 13, 2026
917.00
933.00
917.00
926.00
926.00
12,900
Oct 9, 2026
916.00
928.00
916.00
918.00
918.00
10,300
Oct 8, 2026
930.00
930.00
911.00
916.00
916.00
24,100
Oct 7, 2026
929.00
932.00
924.00
928.00
928.00
11,100
Oct 6, 2026
920.00
934.00
920.00
933.00
933.00
12,400
Oct 5, 2026
926.00
928.00
919.00
928.00
928.00
13,300
Oct 2, 2026
930.00
932.00
926.00
926.00
926.00
14,300
Oct 1, 2026
932.00
939.00
927.00
932.00
932.00
19,100
Sep 30, 2026
935.00
948.00
929.00
943.00
943.00
18,900
Sep 29, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
947.00
947.00
932.00
932.00
932.00
28,900
Sep 28, 2026
958.00
972.00
957.00
972.00
958.00
24,200
Sep 25, 2026
980.00
980.00
965.00
973.00
958.99
18,300
Sep 24, 2026
973.00
973.00
962.00
966.00
952.09
12,600
Sep 18, 2026
980.00
983.00
970.00
971.00
957.01
16,400
Sep 17, 2026
975.00
982.00
973.00
982.00
967.86
17,300
Sep 16, 2026
950.00
966.00
950.00
965.00
951.10
11,200
Sep 15, 2026
945.00
961.00
945.00
960.00
946.17
12,500
Sep 14, 2026
940.00
953.00
940.00
948.00
934.35
8,000
Sep 11, 2026
936.00
943.00
935.00
940.00
926.46
12,700
Sep 10, 2026
940.00
948.00
940.00
941.00
927.45
8,600
Sep 9, 2026
950.00
950.00
945.00
945.00
931.39
10,000
Sep 8, 2026
951.00
955.00
950.00
950.00
936.32
9,400
Sep 7, 2026
961.00
963.00
953.00
954.00
940.26
8,900
Sep 4, 2026
963.00
968.00
957.00
967.00
953.07
11,500
Sep 3, 2026
969.00
974.00
961.00
963.00
949.13
10,100
Sep 2, 2026
975.00
975.00
967.00
970.00
956.03
17,000
Sep 1, 2026
978.00
982.00
970.00
970.00
956.03
22,700
Aug 31, 2026
973.00
979.00
970.00
974.00
959.97
13,200
Aug 28, 2026
974.00
982.00
970.00
970.00
956.03
26,300
Aug 27, 2026
987.00
987.00
973.00
973.00
958.99
11,600
Aug 26, 2026
977.00
983.00
973.00
983.00
968.84
10,500
Aug 25, 2026
983.00
984.00
973.00
973.00
958.99
21,500
Aug 24, 2026
998.00
1,005.00
975.00
1,005.00
990.52
21,500
Aug 21, 2026
985.00
999.00
974.00
995.00
980.67
32,000
Aug 20, 2026
979.00
989.00
972.00
985.00
970.81
11,600
Aug 19, 2026
992.00
993.00
974.00
979.00
964.90
12,800
Aug 18, 2026
982.00
992.00
978.00
991.00
976.73
9,300
Aug 17, 2026
978.00
990.00
977.00
982.00
967.86
11,300
Aug 14, 2026
988.00
991.00
976.00
982.00
967.86
24,300
Aug 13, 2026
990.00
995.00
978.00
978.00
963.91
12,800
Aug 12, 2026
997.00
997.00
986.00
990.00
975.74
9,500
Aug 10, 2026
996.00
996.00
982.00
988.00
973.77
7,900
Aug 7, 2026
980.00
988.00
974.00
981.00
966.87
9,600
Aug 6, 2026
970.00
988.00
970.00
982.00
967.86
13,600
Aug 5, 2026
968.00
984.00
968.00
970.00
956.03
11,800
Aug 4, 2026
976.00
1,000.00
970.00
975.00
960.96
30,000
Aug 3, 2026
983.00
983.00
957.00
966.00
952.09
26,000
Jul 31, 2026
1,012.00
1,020.00
993.00
993.00
978.70
16,000
Jul 30, 2026
1,050.00
1,050.00
1,020.00
1,020.00
1,005.31
13,800
Jul 29, 2026
1,031.00
1,050.00
1,020.00
1,050.00
1,034.88
16,400
Jul 28, 2026
1,022.00
1,035.00
1,022.00
1,030.00
1,015.16
5,800
Jul 27, 2026
1,020.00
1,046.00
1,020.00
1,036.00
1,021.08
18,300
Jul 24, 2026
1,000.00
1,016.00
1,000.00
1,007.00
992.50
7,600
Jul 23, 2026
1,018.00
1,022.00
1,010.00
1,011.00
996.44
7,600
Jul 22, 2026
1,028.00
1,028.00
1,001.00
1,027.00
1,012.21
21,300
Jul 21, 2026
1,025.00
1,030.00
1,013.00
1,026.00
1,011.22
11,200
Jul 17, 2026
1,020.00
1,034.00
1,014.00
1,023.00
1,008.27
25,000
Jul 16, 2026
1,009.00
1,023.00
1,005.00
1,012.00
997.42
5,800
Jul 15, 2026
1,002.00
1,012.00
994.00
994.00
979.68
7,100
Jul 14, 2026
1,017.00
1,027.00
1,006.00
1,006.00
991.51
9,800
Jul 13, 2026
1,022.00
1,022.00
1,006.00
1,006.00
991.51
6,900
Jul 10, 2026
1,015.00
1,024.00
1,000.00
1,016.00
1,001.37
34,100
Jul 9, 2026
1,010.00
1,015.00
1,005.00
1,015.00
1,000.38
13,300
Jul 8, 2026
1,012.00
1,015.00
1,005.00
1,010.00
995.45
9,100
Jul 7, 2026
998.00
1,015.00
998.00
1,015.00
1,000.38
18,400
Jul 6, 2026
985.00
1,007.00
985.00
997.00
982.64
10,100
Jul 3, 2026
998.00
1,005.00
985.00
986.00
971.80
6,500
Jul 2, 2026
998.00
1,015.00
995.00
1,001.00
986.58
16,200
Jul 1, 2026
959.00
995.00
959.00
995.00
980.67
20,900
Jun 30, 2026
961.00
983.00
961.00
964.00
950.12
11,600
Jun 29, 2026
951.00
973.00
951.00
961.00
947.16
24,800
Jun 26, 2026
958.00
966.00
950.00
965.00
951.10
16,000
Jun 25, 2026
957.00
960.00
946.00
947.00
933.36
8,300
Jun 24, 2026
942.00
951.00
941.00
942.00
928.43
6,500
Jun 23, 2026
956.00
956.00
941.00
942.00
928.43
11,300
Jun 22, 2026
955.00
961.00
944.00
946.00
932.37
7,300
Jun 19, 2026
985.00
985.00
944.00
954.00
940.26
16,700
Jun 18, 2026
956.00
993.00
955.00
970.00
956.03
39,100
Jun 17, 2026
941.00
960.00
941.00
958.00
944.20
25,300
Jun 16, 2026
941.00
946.00
930.00
940.00
926.46
9,500
Jun 15, 2026
928.00
936.00
928.00
928.00
914.63
9,300
Jun 12, 2026
945.00
945.00
921.00
929.00
915.62
19,800
Jun 11, 2026
912.00
930.00
911.00
918.00
904.78
17,100
Jun 10, 2026
914.00
922.00
910.00
910.00
896.89
18,500
Jun 9, 2026
911.00
916.00
906.00
907.00
893.94
11,700
Jun 8, 2026
905.00
915.00
904.00
914.00
900.84
11,800
Jun 5, 2026
912.00
918.00
912.00
914.00
900.84
5,200
Jun 4, 2026
910.00
918.00
906.00
906.00
892.95
4,600
Jun 3, 2026
902.00
918.00
901.00
909.00
895.91
9,800
Jun 2, 2026
904.00
910.00
902.00
902.00
889.01
6,300
Jun 1, 2026
917.00
922.00
904.00
904.00
890.98
13,200
May 29, 2026
927.00
930.00
917.00
917.00
903.79
7,000
May 28, 2026
917.00
927.00
917.00
925.00
911.68
10,400
May 27, 2026
925.00
925.00
918.00
918.00
904.78
10,500
May 26, 2026
917.00
930.00
915.00
919.00
905.76
10,600
May 25, 2026
924.00
927.00
916.00
917.00
903.79
12,500
May 22, 2026
928.00
938.00
920.00
925.00
911.68
13,100
May 21, 2026
928.00
939.00
922.00
922.00
908.72
13,200
May 20, 2026
949.00
950.00
931.00
940.00
926.46
17,200
May 19, 2026
932.00
952.00
931.00
948.00
934.35
17,100
May 18, 2026
940.00
940.00
923.00
924.00
910.69
9,300
May 15, 2026
929.00
938.00
926.00
938.00
924.49
8,500
May 14, 2026
918.00
931.00
916.00
921.00
907.73
9,000
May 13, 2026
932.00
939.00
918.00
918.00
904.78
20,600
May 12, 2026
932.00
970.00
932.00
947.00
933.36
8,800
May 11, 2026
936.00
943.00
933.00
937.00
923.50
8,600
May 8, 2026
943.00
947.00
935.00
937.00
923.50
12,400
May 7, 2026
953.00
971.00
949.00
956.00
942.23
10,300
May 1, 2026
944.00
945.00
932.00
938.00
924.49
9,800
Apr 30, 2026
939.00
948.00
933.00
933.00
919.56
10,100
Apr 28, 2026
926.00
946.00
926.00
945.00
931.39
16,800
Apr 27, 2026
942.00
943.00
926.00
926.00
912.66
27,800
Apr 24, 2026
953.00
956.00
945.00
946.00
932.37
8,400
Apr 23, 2026
957.00
959.00
948.00
953.00
939.27
12,200
Apr 22, 2026
986.00
986.00
962.00
962.00
948.14
12,900
Apr 21, 2026
985.00
986.00
974.00
974.00
959.97
9,000
Apr 20, 2026
974.00
982.00
971.00
971.00
957.01
12,100
Apr 17, 2026
975.00
985.00
973.00
973.00
958.99
7,500
Apr 16, 2026
977.00
984.00
974.00
974.00
959.97
10,800
Apr 15, 2026
969.00
983.00
969.00
980.00
965.88
13,200
Apr 14, 2026
961.00
969.00
959.00
967.00
953.07
8,400
Apr 13, 2026
961.00
967.00
956.00
963.00
949.13
12,900
Apr 10, 2026
977.00
977.00
962.00
964.00
950.12
7,700
Apr 9, 2026
975.00
979.00
965.00
965.00
951.10
15,000
Apr 8, 2026
972.00
979.00
964.00
970.00
956.03
13,500
Apr 7, 2026
963.00
973.00
961.00
965.00
951.10
7,000
Apr 6, 2026
958.00
965.00
950.00
962.00
948.14
14,600
Apr 3, 2026
958.00
965.00
954.00
959.00
945.19
7,400
Apr 2, 2026
973.00
974.00
952.00
960.00
946.17
25,400
Apr 1, 2026
975.00
975.00
957.00
960.00
946.17
12,300
Mar 31, 2026
946.00
960.00
945.00
945.00
931.39
20,200
Mar 30, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
940.00
957.00
939.00
951.00
937.30
76,500
Mar 27, 2026
990.00
995.00
973.00
978.00
950.12
131,500
Mar 26, 2026
981.00
992.00
978.00
992.00
963.72
68,800
Mar 25, 2026
983.00
992.00
979.00
980.00
952.06
48,600
Mar 24, 2026
972.00
988.00
972.00
983.00
954.97
49,900
Mar 23, 2026
955.00
1,000.00
955.00
975.00
947.20
129,200
Mar 19, 2026
987.00
991.00
953.00
953.00
925.83
89,400
Mar 18, 2026
987.00
996.00
987.00
996.00
967.60
32,400
Mar 17, 2026
987.00
990.00
983.00
984.00
955.94
17,300
Mar 16, 2026
989.00
989.00
977.00
984.00
955.94
36,500
Mar 13, 2026
973.00
997.00
972.00
991.00
962.74
82,600
Mar 12, 2026
987.00
995.00
977.00
979.00
951.09
28,800
Mar 11, 2026
1,002.00
1,006.00
986.00
986.00
957.89
18,300
Mar 10, 2026
998.00
1,004.00
988.00
994.00
965.66
20,100
Mar 9, 2026
976.00
991.00
969.00
985.00
956.92
44,800
Mar 6, 2026
1,021.00
1,021.00
998.00
998.00
969.54
45,600
Mar 5, 2026
1,020.00
1,054.00
1,020.00
1,034.00
1,004.52
50,500
Mar 4, 2026
1,000.00
1,013.00
982.00
993.00
964.69
31,900
Mar 3, 2026
1,055.00
1,061.00
1,020.00
1,022.00
992.86
34,600
Mar 2, 2026
1,088.00
1,099.00
1,072.00
1,072.00
1,041.44
30,000
Feb 27, 2026
1,080.00
1,110.00
1,078.00
1,109.00
1,077.38
62,400
Feb 26, 2026
1,078.00
1,086.00
1,059.00
1,076.00
1,045.32
40,400
Feb 25, 2026
1,050.00
1,075.00
1,048.00
1,062.00
1,031.72
48,600
Feb 24, 2026
1,031.00
1,049.00
1,006.00
1,049.00
1,019.09
43,500
Feb 20, 2026
974.00
1,041.00
974.00
1,041.00
1,011.32
111,000
Feb 19, 2026
980.00
993.00
980.00
984.00
955.94
9,800
Feb 18, 2026
977.00
990.00
977.00
985.00
956.92
14,600
Feb 17, 2026
971.00
984.00
970.00
977.00
949.14
15,400
Feb 16, 2026
974.00
980.00
968.00
973.00
945.26
14,400
Feb 13, 2026
985.00
985.00
977.00
984.00
955.94
20,000
Feb 12, 2026
980.00
994.00
980.00
987.00
958.86
24,400
Feb 10, 2026
974.00
982.00
974.00
979.00
951.09
8,800
Feb 9, 2026
969.00
981.00
962.00
978.00
950.12
16,500
Feb 6, 2026
968.00
983.00
950.00
969.00
941.37
50,600
Feb 5, 2026
952.00
973.00
952.00
966.00
938.46
44,800
Feb 4, 2026
964.00
988.00
964.00
988.00
959.83
37,000
Feb 3, 2026
956.00
968.00
956.00
965.00
937.49
9,600
Feb 2, 2026
948.00
966.00
948.00
954.00
926.80
14,900
Jan 30, 2026
942.00
955.00
942.00
950.00
922.91
11,000
Jan 29, 2026
947.00
948.00
941.00
941.00
914.17
18,500
Jan 28, 2026
965.00
965.00
949.00
949.00
921.94
15,700
Jan 27, 2026
977.00
977.00
956.00
958.00
930.69
21,400
Jan 26, 2026
969.00
980.00
969.00
977.00
949.14
24,200
Jan 23, 2026
970.00
975.00
964.00
966.00
938.46
12,100
Jan 22, 2026
965.00
980.00
955.00
976.00
948.17
36,500
Jan 21, 2026
964.00
964.00
952.00
955.00
927.77
12,700
Jan 20, 2026
966.00
968.00
962.00
962.00
934.57
10,600
Jan 19, 2026
969.00
975.00
963.00
966.00
938.46
9,700
Jan 16, 2026
966.00
975.00
965.00
970.00
942.34
8,500
Jan 15, 2026
969.00
977.00
968.00
973.00
945.26
9,400
Jan 14, 2026
963.00
972.00
963.00
972.00
944.29
14,900
Jan 13, 2026
971.00
973.00
960.00
963.00
935.54
18,500
Jan 9, 2026
955.00
967.00
955.00
959.00
931.66
11,400
Jan 8, 2026
965.00
971.00
957.00
957.00
929.71
11,200
Jan 7, 2026
967.00
979.00
965.00
965.00
937.49
7,900
Jan 6, 2026
959.00
986.00
959.00
979.00
951.09
18,300
Jan 5, 2026
951.00
965.00
951.00
960.00
932.63
11,500
Dec 30, 2025
958.00
965.00
951.00
951.00
923.89
8,100
Dec 29, 2025
952.00
958.00
947.00
958.00
930.69
12,800
Dec 26, 2025
953.00
953.00
940.00
952.00
924.86
14,200
Dec 25, 2025
942.00
948.00
931.00
940.00
913.20
22,800
Dec 24, 2025
952.00
959.00
942.00
942.00
915.14
14,700
Dec 23, 2025
960.00
966.00
948.00
952.00
924.86
28,500
Dec 22, 2025
967.00
969.00
960.00
960.00
932.63
10,700
Dec 19, 2025
982.00
982.00
972.00
972.00
944.29
8,000
Dec 18, 2025
956.00
987.00
956.00
987.00
958.86
61,400
Dec 17, 2025
949.00
951.00
948.00
949.00
921.94
4,800
Dec 16, 2025
950.00
957.00
949.00
949.00
921.94
6,900
Dec 15, 2025
962.00
962.00
952.00
954.00
926.80
4,000
Dec 12, 2025
958.00
958.00
949.00
949.00
921.94
10,600
Dec 11, 2025
965.00
965.00
944.00
944.00
917.08
9,000
Dec 10, 2025
980.00
980.00
962.00
962.00
934.57
28,000
Dec 9, 2025
966.00
978.00
961.00
978.00
950.12
16,300
Dec 8, 2025
967.00
969.00
961.00
965.00
937.49
8,400
Dec 5, 2025
964.00
976.00
964.00
969.00
941.37
15,800
Dec 4, 2025
954.00
975.00
954.00
975.00
947.20
18,000
Dec 3, 2025
953.00
960.00
952.00
952.00
924.86
12,000
Dec 2, 2025
965.00
965.00
953.00
954.00
926.80
4,800
Dec 1, 2025
948.00
972.00
948.00
972.00
944.29
20,700
Nov 28, 2025
949.00
957.00
948.00
948.00
920.97
6,500
Nov 27, 2025
961.00
961.00
950.00
955.00
927.77
12,600
Nov 26, 2025
975.00
976.00
966.00
973.00
945.26
7,900
Nov 25, 2025
972.00
980.00
965.00
974.00
946.23
30,000
Nov 21, 2025
949.00
967.00
948.00
967.00
939.43
7,100
Nov 20, 2025
943.00
947.00
937.00
946.00
919.03
6,300
Nov 19, 2025
946.00
949.00
937.00
940.00
913.20
9,500
Nov 18, 2025
963.00
973.00
942.00
942.00
915.14
14,200
Nov 17, 2025
954.00
978.00
954.00
978.00
950.12
30,700
Nov 14, 2025
968.00
968.00
946.00
954.00
926.80
9,000
Nov 13, 2025
973.00
973.00
951.00
953.00
925.83
8,300
Nov 12, 2025
948.00
974.00
947.00
974.00
946.23
43,500
Nov 11, 2025
944.00
951.00
939.00
947.00
920.00
19,800
Nov 10, 2025
937.00
941.00
929.00
941.00
914.17
5,900
Nov 7, 2025
949.00
949.00
937.00
941.00
914.17
7,300
Nov 6, 2025
913.00
950.00
913.00
950.00
922.91
38,600
