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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Core Corporation (2359.T) JPX