Core Corporation - 2359.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,980	1,991	1,991	1,998	1,964	18,100
August 18, 2025	1,977	1,964	1,964	1,984	1,961	11,600
August 15, 2025	1,976	1,961	1,961	1,978	1,954	10,200
August 14, 2025	1,971	1,971	1,971	1,971	1,952	10,000
August 13, 2025	1,982	1,978	1,978	1,992	1,964	9,300
August 12, 2025	1,964	1,981	1,981	1,982	1,950	15,400
August 08, 2025	1,972	1,968	1,968	1,973	1,949	12,100
August 07, 2025	1,975	1,966	1,966	1,975	1,955	5,900
August 06, 2025	1,955	1,967	1,967	1,968	1,955	6,000
August 05, 2025	1,954	1,950	1,950	1,954	1,940	5,100
August 04, 2025	1,918	1,937	1,937	1,937	1,913	8,600
August 01, 2025	1,939	1,946	1,946	1,951	1,931	4,900
July 31, 2025	1,948	1,931	1,931	1,952	1,917	9,900
July 30, 2025	1,940	1,935	1,935	1,949	1,915	32,300
July 29, 2025	1,927	1,980	1,980	1,980	1,927	22,600
July 28, 2025	1,970	1,925	1,925	1,970	1,924	16,700
July 25, 2025	1,938	1,959	1,959	1,961	1,919	29,600
July 24, 2025	1,927	1,930	1,930	1,930	1,913	12,800
July 23, 2025	1,920	1,911	1,911	1,926	1,904	11,200
July 22, 2025	1,914	1,904	1,904	1,920	1,901	6,900
July 18, 2025	1,939	1,914	1,914	1,939	1,914	5,400
July 17, 2025	1,913	1,930	1,930	1,939	1,912	5,200
July 16, 2025	1,903	1,913	1,913	1,934	1,903	7,100
July 15, 2025	1,908	1,903	1,903	1,917	1,902	6,200
July 14, 2025	1,927	1,901	1,901	1,933	1,901	8,500
July 11, 2025	1,898	1,916	1,916	1,916	1,898	8,300
July 10, 2025	1,907	1,888	1,888	1,907	1,874	16,600
July 09, 2025	1,904	1,890	1,890	1,908	1,890	7,100
July 08, 2025	1,902	1,902	1,902	1,914	1,898	10,100
July 07, 2025	1,910	1,905	1,905	1,915	1,895	6,900
July 04, 2025	1,928	1,887	1,887	1,928	1,887	3,900
July 03, 2025	1,897	1,907	1,907	1,915	1,886	10,100
July 02, 2025	1,890	1,897	1,897	1,914	1,883	13,500
July 01, 2025	1,915	1,884	1,884	1,915	1,874	10,400
June 30, 2025	1,962	1,914	1,914	1,962	1,914	9,100
June 27, 2025	1,932	1,934	1,934	1,942	1,922	8,800
June 26, 2025	1,951	1,932	1,932	1,964	1,923	13,600
June 25, 2025	1,963	1,939	1,939	1,971	1,902	38,200
June 24, 2025	1,906	1,953	1,953	1,957	1,906	26,100
June 23, 2025	1,870	1,890	1,890	1,900	1,869	13,800
June 20, 2025	1,886	1,876	1,876	1,902	1,876	14,600
June 19, 2025	1,890	1,886	1,886	1,890	1,875	10,100
June 18, 2025	1,873	1,888	1,888	1,901	1,873	8,200
June 17, 2025	1,909	1,873	1,873	1,909	1,871	8,300
June 16, 2025	1,886	1,907	1,907	1,908	1,875	18,600
June 13, 2025	1,872	1,861	1,861	1,873	1,856	14,700
June 12, 2025	1,866	1,885	1,885	1,896	1,866	8,300
June 11, 2025	1,865	1,881	1,881	1,886	1,865	9,900
June 10, 2025	1,861	1,871	1,871	1,885	1,860	13,800
June 09, 2025	1,875	1,863	1,863	1,875	1,861	4,400
June 06, 2025	1,863	1,866	1,866	1,886	1,863	6,900
June 05, 2025	1,862	1,863	1,863	1,877	1,859	6,300
June 04, 2025	1,865	1,860	1,860	1,872	1,858	8,400
June 03, 2025	1,869	1,864	1,864	1,898	1,861	21,100
June 02, 2025	1,860	1,860	1,860	1,877	1,850	12,400
May 30, 2025	1,842	1,867	1,867	1,874	1,842	10,200
May 29, 2025	1,817	1,864	1,864	1,869	1,817	19,600
May 28, 2025	1,820	1,812	1,812	1,829	1,801	17,200
May 27, 2025	1,842	1,819	1,819	1,842	1,805	11,000
May 26, 2025	1,824	1,846	1,846	1,847	1,799	46,500

Core Corporation (2359.T) JPX