Tokyo - Delayed Quote
JPY
COPRO-HOLDINGS. Co., Ltd. (7059.T)
866.00
-40.00
(-4.42%)
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
861.00
874.00
842.00
866.00
866.00
263,600
Nov 5, 2026
914.00
925.00
905.00
906.00
906.00
91,400
Nov 4, 2026
907.00
912.00
885.00
899.00
899.00
133,300
Nov 2, 2026
905.00
910.00
896.00
906.00
906.00
63,100
Oct 30, 2026
911.00
924.00
906.00
914.00
914.00
70,200
Oct 29, 2026
923.00
925.00
908.00
913.00
913.00
87,300
Oct 28, 2026
922.00
928.00
911.00
923.00
923.00
63,400
Oct 27, 2026
928.00
928.00
916.00
922.00
922.00
46,800
Oct 26, 2026
925.00
932.00
917.00
922.00
922.00
39,500
Oct 23, 2026
926.00
932.00
916.00
931.00
931.00
61,300
Oct 22, 2026
930.00
949.00
930.00
937.00
937.00
70,900
Oct 21, 2026
905.00
939.00
904.00
932.00
932.00
109,200
Oct 20, 2026
920.00
920.00
900.00
903.00
903.00
74,600
Oct 19, 2026
917.00
924.00
912.00
918.00
918.00
34,800
Oct 16, 2026
918.00
930.00
918.00
927.00
927.00
32,300
Oct 15, 2026
906.00
917.00
902.00
915.00
915.00
129,600
Oct 14, 2026
926.00
929.00
915.00
919.00
919.00
60,600
Oct 13, 2026
924.00
931.00
920.00
931.00
931.00
45,900
Oct 9, 2026
905.00
927.00
904.00
924.00
924.00
66,000
Oct 8, 2026
915.00
915.00
902.00
907.00
907.00
74,200
Oct 7, 2026
923.00
923.00
915.00
915.00
915.00
49,900
Oct 6, 2026
936.00
941.00
918.00
924.00
924.00
77,400
Oct 5, 2026
952.00
952.00
934.00
935.00
935.00
74,500
Oct 2, 2026
970.00
980.00
950.00
953.00
953.00
112,900
Oct 1, 2026
946.00
976.00
945.00
969.00
969.00
215,900
Sep 30, 2026
925.00
952.00
918.00
952.00
952.00
121,500
Sep 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
940.00
947.00
923.00
925.00
925.00
77,700
Sep 28, 2026
972.00
975.00
950.00
955.00
950.00
300,900
Sep 25, 2026
965.00
975.00
964.00
971.00
965.92
75,200
Sep 24, 2026
971.00
980.00
965.00
965.00
959.95
110,600
Sep 18, 2026
970.00
978.00
969.00
971.00
965.92
68,800
Sep 17, 2026
960.00
978.00
958.00
972.00
966.91
151,400
Sep 16, 2026
957.00
962.00
939.00
956.00
950.99
237,100
Sep 15, 2026
917.00
932.00
915.00
927.00
922.15
76,500
Sep 14, 2026
896.00
920.00
894.00
920.00
915.18
91,700
Sep 11, 2026
893.00
901.00
885.00
898.00
893.30
96,500
Sep 10, 2026
909.00
909.00
895.00
908.00
903.25
93,100
Sep 9, 2026
917.00
917.00
906.00
909.00
904.24
73,900
Sep 8, 2026
934.00
934.00
921.00
921.00
916.18
108,600
Sep 7, 2026
930.00
935.00
928.00
935.00
930.10
50,500
Sep 4, 2026
914.00
939.00
910.00
930.00
925.13
112,100
Sep 3, 2026
914.00
920.00
905.00
910.00
905.24
68,300
Sep 2, 2026
927.00
927.00
905.00
909.00
904.24
132,300
Sep 1, 2026
930.00
940.00
923.00
935.00
930.10
93,500
Aug 31, 2026
922.00
938.00
914.00
934.00
929.11
95,600
Aug 28, 2026
923.00
932.00
920.00
929.00
924.14
73,100
Aug 27, 2026
927.00
929.00
918.00
923.00
918.17
75,300
Aug 26, 2026
919.00
933.00
914.00
930.00
925.13
99,300
Aug 25, 2026
910.00
930.00
904.00
919.00
914.19
162,000
Aug 24, 2026
912.00
914.00
897.00
900.00
895.29
106,800
Aug 21, 2026
904.00
910.00
893.00
910.00
905.24
139,100
Aug 20, 2026
911.00
917.00
897.00
915.00
910.21
135,200
Aug 19, 2026
922.00
923.00
901.00
904.00
899.27
155,300
Aug 18, 2026
933.00
937.00
911.00
922.00
917.17
161,700
Aug 17, 2026
921.00
939.00
901.00
933.00
928.12
206,900
Aug 14, 2026
928.00
938.00
911.00
923.00
918.17
291,300
Aug 13, 2026
897.00
928.00
886.00
928.00
923.14
1,036,900
Aug 12, 2026
808.00
822.00
803.00
814.00
809.74
268,100
Aug 10, 2026
809.00
810.00
799.00
806.00
801.78
93,400
Aug 7, 2026
810.00
811.00
801.00
806.00
801.78
91,500
Aug 6, 2026
813.00
819.00
804.00
809.00
804.76
97,200
Aug 5, 2026
809.00
817.00
809.00
816.00
811.73
41,300
Aug 4, 2026
806.00
813.00
803.00
806.00
801.78
66,300
Aug 3, 2026
814.00
814.00
792.00
799.00
794.82
144,000
Jul 31, 2026
817.00
819.00
808.00
814.00
809.74
94,100
Jul 30, 2026
812.00
820.00
808.00
812.00
807.75
65,500
Jul 29, 2026
818.00
823.00
808.00
817.00
812.72
110,800
Jul 28, 2026
814.00
817.00
802.00
806.00
801.78
97,000
Jul 27, 2026
808.00
813.00
801.00
813.00
808.74
80,400
Jul 24, 2026
806.00
807.00
797.00
800.00
795.81
87,600
Jul 23, 2026
812.00
817.00
808.00
810.00
805.76
61,900
Jul 22, 2026
810.00
819.00
809.00
814.00
809.74
65,600
Jul 21, 2026
800.00
811.00
800.00
806.00
801.78
132,100
Jul 17, 2026
797.00
801.00
783.00
794.00
789.84
125,000
Jul 16, 2026
801.00
815.00
797.00
798.00
793.82
57,600
Jul 15, 2026
789.00
808.00
784.00
806.00
801.78
183,000
Jul 14, 2026
788.00
790.00
783.00
784.00
779.90
58,400
Jul 13, 2026
791.00
799.00
784.00
786.00
781.88
92,600
Jul 10, 2026
791.00
800.00
786.00
796.00
791.83
87,200
Jul 9, 2026
791.00
792.00
783.00
788.00
783.87
79,500
Jul 8, 2026
799.00
804.00
794.00
794.00
789.84
76,500
Jul 7, 2026
802.00
809.00
795.00
798.00
793.82
77,800
Jul 6, 2026
802.00
807.00
792.00
799.00
794.82
89,800
Jul 3, 2026
800.00
808.00
794.00
794.00
789.84
82,700
Jul 2, 2026
789.00
804.00
777.00
793.00
788.85
123,200
Jul 1, 2026
769.00
785.00
766.00
782.00
777.91
115,200
Jun 30, 2026
766.00
773.00
758.00
769.00
764.97
89,300
Jun 29, 2026
764.00
766.00
756.00
764.00
760.00
115,700
Jun 26, 2026
744.00
756.00
741.00
752.00
748.06
128,100
Jun 25, 2026
753.00
754.00
741.00
744.00
740.10
100,400
Jun 24, 2026
743.00
750.00
737.00
741.00
737.12
119,100
Jun 23, 2026
762.00
765.00
742.00
742.00
738.12
154,400
Jun 22, 2026
760.00
768.00
754.00
767.00
762.98
84,900
Jun 19, 2026
765.00
765.00
751.00
760.00
756.02
126,300
Jun 18, 2026
763.00
773.00
760.00
765.00
760.99
104,500
Jun 17, 2026
754.00
773.00
753.00
761.00
757.02
115,000
Jun 16, 2026
762.00
764.00
750.00
754.00
750.05
95,100
Jun 15, 2026
755.00
765.00
753.00
765.00
760.99
166,700
Jun 12, 2026
741.00
747.00
733.00
747.00
743.09
197,800
Jun 11, 2026
736.00
736.00
719.00
729.00
725.18
230,400
Jun 10, 2026
738.00
743.00
730.00
736.00
732.15
127,300
Jun 9, 2026
738.00
750.00
735.00
736.00
732.15
96,300
Jun 8, 2026
736.00
745.00
729.00
738.00
734.14
140,900
Jun 5, 2026
750.00
759.00
745.00
749.00
745.08
220,100
Jun 4, 2026
727.00
750.00
725.00
742.00
738.12
156,800
Jun 3, 2026
735.00
741.00
719.00
737.00
733.14
138,800
Jun 2, 2026
742.00
744.00
716.00
735.00
731.15
340,100
Jun 1, 2026
760.00
760.00
740.00
745.00
741.10
264,800
May 29, 2026
755.00
764.00
748.00
756.00
752.04
157,700
May 28, 2026
761.00
767.00
743.00
753.00
749.06
173,600
May 27, 2026
745.00
766.00
732.00
766.00
761.99
568,700
May 26, 2026
753.00
775.00
744.00
750.00
746.07
427,400
May 25, 2026
778.00
778.00
748.00
754.00
750.05
462,400
May 22, 2026
780.00
785.00
767.00
785.00
780.89
271,500
May 21, 2026
792.00
803.00
783.00
783.00
778.90
128,100
May 20, 2026
796.00
803.00
780.00
788.00
783.87
350,900
May 19, 2026
837.00
837.00
785.00
793.00
788.85
426,600
May 18, 2026
870.00
879.00
810.00
831.00
826.65
498,300
May 15, 2026
822.00
826.00
804.00
810.00
805.76
193,500
May 14, 2026
840.00
840.00
789.00
810.00
805.76
315,100
May 13, 2026
841.00
848.00
840.00
842.00
837.59
60,400
May 12, 2026
851.00
851.00
834.00
841.00
836.60
74,300
May 11, 2026
847.00
849.00
838.00
846.00
841.57
74,400
May 8, 2026
835.00
846.00
835.00
843.00
838.59
50,700
May 7, 2026
849.00
849.00
833.00
835.00
830.63
57,000
May 1, 2026
831.00
841.00
827.00
835.00
830.63
65,700
Apr 30, 2026
842.00
842.00
830.00
835.00
830.63
97,700
Apr 28, 2026
837.00
846.00
835.00
846.00
841.57
80,700
Apr 27, 2026
835.00
841.00
829.00
837.00
832.62
162,600
Apr 24, 2026
845.00
848.00
833.00
833.00
828.64
151,800
Apr 23, 2026
858.00
858.00
842.00
846.00
841.57
112,700
Apr 22, 2026
869.00
869.00
851.00
853.00
848.53
103,500
Apr 21, 2026
870.00
876.00
862.00
863.00
858.48
82,200
Apr 20, 2026
878.00
883.00
870.00
873.00
868.43
64,100
Apr 17, 2026
890.00
890.00
876.00
878.00
873.40
39,000
Apr 16, 2026
888.00
896.00
883.00
890.00
885.34
70,800
Apr 15, 2026
900.00
904.00
884.00
886.00
881.36
79,300
Apr 14, 2026
895.00
907.00
889.00
891.00
886.34
92,400
Apr 13, 2026
890.00
902.00
887.00
896.00
891.31
75,200
Apr 10, 2026
899.00
909.00
889.00
893.00
888.32
78,400
Apr 9, 2026
903.00
912.00
894.00
903.00
898.27
96,800
Apr 8, 2026
895.00
908.00
892.00
908.00
903.25
102,900
Apr 7, 2026
876.00
886.00
870.00
874.00
869.42
59,500
Apr 6, 2026
863.00
871.00
860.00
869.00
864.45
56,500
Apr 3, 2026
872.00
872.00
862.00
864.00
859.48
39,100
Apr 2, 2026
872.00
883.00
854.00
857.00
852.51
74,100
Apr 1, 2026
865.00
872.00
858.00
872.00
867.43
166,500
Mar 31, 2026
848.00
850.00
830.00
843.00
838.59
133,800
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
834.00
852.00
814.00
841.00
836.60
286,300
Mar 27, 2026
881.00
891.00
878.00
885.00
855.50
65,300
Mar 26, 2026
895.00
895.00
873.00
882.00
852.60
80,400
Mar 25, 2026
886.00
892.00
884.00
891.00
861.30
108,100
Mar 24, 2026
878.00
884.00
865.00
871.00
841.96
130,100
Mar 23, 2026
870.00
870.00
854.00
854.00
825.53
284,200
Mar 19, 2026
899.00
899.00
883.00
890.00
860.33
226,200
Mar 18, 2026
908.00
913.00
897.00
905.00
874.83
244,900
Mar 17, 2026
919.00
923.00
906.00
907.00
876.76
73,100
Mar 16, 2026
915.00
919.00
903.00
913.00
882.56
164,500
Mar 13, 2026
918.00
929.00
915.00
919.00
888.36
136,300
Mar 12, 2026
938.00
941.00
920.00
925.00
894.16
158,600
Mar 11, 2026
962.00
964.00
949.00
950.00
918.33
83,200
Mar 10, 2026
946.00
962.00
941.00
956.00
924.13
110,800
Mar 9, 2026
934.00
939.00
912.00
931.00
899.96
238,000
Mar 6, 2026
952.00
969.00
952.00
964.00
931.86
71,400
Mar 5, 2026
950.00
968.00
945.00
956.00
924.13
111,700
Mar 4, 2026
925.00
945.00
915.00
926.00
895.13
365,100
Mar 3, 2026
977.00
977.00
951.00
952.00
920.26
221,500
Mar 2, 2026
971.00
979.00
960.00
972.00
939.60
150,100
Feb 27, 2026
980.00
986.00
969.00
986.00
953.13
214,900
Feb 26, 2026
978.00
996.00
972.00
975.00
942.50
242,100
Feb 25, 2026
969.00
993.00
969.00
971.00
938.63
234,900
Feb 24, 2026
987.00
987.00
960.00
964.00
931.86
392,600
Feb 20, 2026
1,010.00
1,016.00
996.00
998.00
964.73
138,400
Feb 19, 2026
1,010.00
1,022.00
998.00
1,016.00
982.13
242,700
Feb 18, 2026
1,006.00
1,014.00
995.00
996.00
962.80
98,500
Feb 17, 2026
993.00
1,007.00
981.00
991.00
957.96
184,300
Feb 16, 2026
984.00
1,016.00
953.00
1,001.00
967.63
447,600
Feb 13, 2026
1,065.00
1,068.00
1,012.00
1,014.00
980.20
317,500
Feb 12, 2026
1,070.00
1,082.00
1,066.00
1,073.00
1,037.23
160,400
Feb 10, 2026
1,066.00
1,080.00
1,057.00
1,080.00
1,044.00
95,700
Feb 9, 2026
1,081.00
1,081.00
1,055.00
1,068.00
1,032.40
158,000
Feb 6, 2026
1,070.00
1,070.00
1,055.00
1,065.00
1,029.50
127,600
Feb 5, 2026
1,064.00
1,079.00
1,056.00
1,075.00
1,039.16
115,900
Feb 4, 2026
1,063.00
1,074.00
1,051.00
1,059.00
1,023.70
122,500
Feb 3, 2026
1,064.00
1,077.00
1,062.00
1,075.00
1,039.16
125,700
Feb 2, 2026
1,070.00
1,080.00
1,050.00
1,050.00
1,015.00
179,700
Jan 30, 2026
1,075.00
1,080.00
1,063.00
1,075.00
1,039.16
92,500
Jan 29, 2026
1,075.00
1,081.00
1,060.00
1,080.00
1,044.00
120,400
Jan 28, 2026
1,112.00
1,112.00
1,076.00
1,082.00
1,045.93
226,900
Jan 27, 2026
1,130.00
1,130.00
1,103.00
1,117.00
1,079.76
157,800
Jan 26, 2026
1,155.00
1,167.00
1,134.00
1,136.00
1,098.13
145,400
Jan 23, 2026
1,142.00
1,161.00
1,130.00
1,158.00
1,119.40
128,500
Jan 22, 2026
1,136.00
1,140.00
1,118.00
1,133.00
1,095.23
157,800
Jan 21, 2026
1,119.00
1,132.00
1,109.00
1,116.00
1,078.80
202,600
Jan 20, 2026
1,172.00
1,178.00
1,130.00
1,137.00
1,099.10
219,700
Jan 19, 2026
1,120.00
1,189.00
1,092.00
1,175.00
1,135.83
568,300
Jan 16, 2026
1,190.00
1,200.00
1,108.00
1,121.00
1,083.63
939,700
Jan 15, 2026
1,049.00
1,054.00
1,039.00
1,040.00
1,005.33
158,800
Jan 14, 2026
1,024.00
1,032.00
1,016.00
1,020.00
986.00
93,000
Jan 13, 2026
1,028.00
1,029.00
1,013.00
1,023.00
988.90
76,800
Jan 9, 2026
1,006.00
1,016.00
1,003.00
1,016.00
982.13
61,500
Jan 8, 2026
1,017.00
1,019.00
1,000.00
1,001.00
967.63
129,200
Jan 7, 2026
1,027.00
1,027.00
1,012.00
1,023.00
988.90
84,700
Jan 6, 2026
1,022.00
1,025.00
1,014.00
1,025.00
990.83
101,500
Jan 5, 2026
1,005.00
1,015.00
1,004.00
1,010.00
976.33
114,100
Dec 30, 2025
1,001.00
1,005.00
992.00
999.00
965.70
89,200
Dec 29, 2025
998.00
1,007.00
985.00
1,007.00
973.43
139,100
Dec 26, 2025
985.00
993.00
981.00
986.00
953.13
139,300
Dec 25, 2025
990.00
1,010.00
987.00
996.00
962.80
215,000
Dec 24, 2025
960.00
983.00
957.00
980.00
947.33
181,900
Dec 23, 2025
944.00
974.00
941.00
964.00
931.86
165,800
Dec 22, 2025
946.00
949.00
924.00
933.00
901.90
252,700
Dec 19, 2025
940.00
942.00
935.00
942.00
910.60
98,400
Dec 18, 2025
934.00
941.00
932.00
940.00
908.66
112,800
Dec 17, 2025
920.00
930.00
912.00
929.00
898.03
84,300
Dec 16, 2025
924.00
924.00
911.00
914.00
883.53
75,800
Dec 15, 2025
913.00
925.00
908.00
925.00
894.16
101,000
Dec 12, 2025
903.00
914.00
903.00
910.00
879.66
66,500
Dec 11, 2025
914.00
916.00
900.00
903.00
872.90
112,300
Dec 10, 2025
915.00
920.00
909.00
913.00
882.56
48,600
Dec 9, 2025
916.00
921.00
908.00
915.00
884.50
111,900
Dec 8, 2025
896.00
914.00
896.00
911.00
880.63
105,400
Dec 5, 2025
911.00
913.00
896.00
898.00
868.06
87,500
Dec 4, 2025
905.00
916.00
904.00
914.00
883.53
126,000
Dec 3, 2025
904.00
908.00
892.00
900.00
870.00
212,100
Dec 2, 2025
914.00
920.00
906.00
907.00
876.76
81,800
Dec 1, 2025
940.00
940.00
912.00
914.00
883.53
144,700
Nov 28, 2025
937.00
943.00
928.00
940.00
908.66
115,100
Nov 27, 2025
930.00
942.00
926.00
937.00
905.76
108,600
Nov 26, 2025
919.00
936.00
917.00
930.00
899.00
80,400
Nov 25, 2025
936.00
938.00
908.00
914.00
883.53
76,900
Nov 21, 2025
901.00
921.00
897.00
921.00
890.30
143,800
Nov 20, 2025
929.00
929.00
905.00
908.00
877.73
99,200
Nov 19, 2025
926.00
932.00
901.00
917.00
886.43
205,600
Nov 18, 2025
900.00
926.00
881.00
921.00
890.30
439,500
Nov 17, 2025
941.00
955.00
874.00
902.00
871.93
1,184,500
Nov 14, 2025
1,055.00
1,055.00
929.00
955.00
923.16
526,000
Nov 13, 2025
1,067.00
1,070.00
1,050.00
1,056.00
1,020.80
112,700
Nov 12, 2025
1,048.00
1,074.00
1,040.00
1,071.00
1,035.30
181,900
Nov 11, 2025
1,064.00
1,064.00
1,038.00
1,048.00
1,013.06
85,500
Nov 10, 2025
1,056.00
1,056.00
1,041.00
1,052.00
1,016.93
82,300
Nov 7, 2025
1,018.00
1,039.00
1,018.00
1,039.00
1,004.36
76,200
Nov 6, 2025
1,031.00
1,040.00
1,022.00
1,025.00
990.83
76,600
