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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,057	2,050	2,050	2,066	2,035	10,400
October 17, 2025	2,064	2,027	2,027	2,064	2,023	9,800
October 16, 2025	2,094	2,064	2,064	2,094	2,056	9,100
October 15, 2025	2,044	2,074	2,074	2,085	2,041	6,800
October 14, 2025	2,044	2,037	2,037	2,060	2,024	16,000
October 10, 2025	2,086	2,050	2,050	2,119	2,033	23,000
October 09, 2025	2,097	2,105	2,105	2,129	2,089	16,000
October 08, 2025	2,134	2,108	2,108	2,167	2,102	18,700
October 07, 2025	2,150	2,150	2,150	2,170	2,116	21,700
October 06, 2025	2,124	2,162	2,162	2,169	2,124	17,100
October 03, 2025	2,113	2,100	2,100	2,120	2,100	8,300
October 02, 2025	2,111	2,102	2,102	2,118	2,090	9,300
October 01, 2025	2,146	2,111	2,111	2,146	2,102	14,100
September 30, 2025	2,132	2,138	2,138	2,160	2,119	8,300
September 29, 2025	2,146	2,136	2,136	2,148	2,110	13,600
September 26, 2025	2,206	2,178	2,163	2,206	2,161	16,200
September 25, 2025	2,186	2,187	2,171.94	2,187	2,145	20,700
September 24, 2025	2,139	2,166	2,151.08	2,187	2,125	26,000
September 22, 2025	2,116	2,121	2,106.39	2,122	2,100	10,500
September 19, 2025	2,092	2,092	2,092	2,110	2,052	21,400
September 18, 2025	2,060	2,066	2,066	2,068	2,049	8,500
September 17, 2025	2,060	2,066	2,066	2,068	2,049	11,000
September 16, 2025	2,070	2,048	2,048	2,070	2,038	11,000
September 12, 2025	2,094	2,066	2,066	2,094	2,060	12,800
September 11, 2025	2,059	2,096	2,096	2,096	2,051	14,900
September 10, 2025	2,046	2,052	2,052	2,060	2,038	7,600
September 09, 2025	2,055	2,039	2,039	2,066	2,024	9,900
September 08, 2025	2,015	2,060	2,060	2,060	2,015	11,000
September 05, 2025	2,001	2,012	2,012	2,031	2,001	9,700
September 04, 2025	2,009	2,010	2,010	2,020	1,989	9,300
September 03, 2025	2,025	1,995	1,995	2,025	1,991	11,200
September 02, 2025	2,033	2,025	2,025	2,049	2,024	11,300
September 01, 2025	2,038	2,033	2,033	2,045	2,018	10,700
August 29, 2025	2,010	2,033	2,033	2,045	2,010	20,100
August 28, 2025	2,005	2,009	2,009	2,058	2,003	60,400
August 27, 2025	1,964	1,965	1,965	1,982	1,960	8,500
August 26, 2025	1,994	1,965	1,965	1,994	1,965	4,400
August 25, 2025	1,970	1,993	1,993	1,993	1,956	12,900
August 22, 2025	1,975	1,966	1,966	1,975	1,956	6,000
August 21, 2025	1,977	1,973	1,973	1,977	1,950	8,200
August 20, 2025	1,991	1,977	1,977	1,993	1,976	7,600
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

Core Corporation (2359.T) JPX