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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,009	2,005	2,005	2,011	1,993	6,300
December 03, 2025	1,999	1,988	1,988	2,001	1,988	12,000
December 02, 2025	2,006	1,999	1,999	2,012	1,999	7,500
December 01, 2025	2,043	2,007	2,007	2,043	2,006	7,000
November 28, 2025	2,045	2,043	2,043	2,055	2,031	5,000
November 27, 2025	2,068	2,045	2,045	2,068	2,045	8,000
November 26, 2025	2,050	2,059	2,059	2,060	2,044	5,500
November 25, 2025	2,052	2,043	2,043	2,052	2,030	8,600
November 21, 2025	2,019	2,053	2,053	2,060	2,019	9,400
November 20, 2025	1,999	2,021	2,021	2,032	1,998	7,900
November 19, 2025	1,990	1,990	1,990	2,016	1,979	10,300
November 18, 2025	2,017	1,995	1,995	2,023	1,978	19,900
November 17, 2025	2,025	2,016	2,016	2,040	2,016	5,000
November 14, 2025	2,041	2,029	2,029	2,048	2,028	9,800
November 13, 2025	2,055	2,059	2,059	2,070	2,045	6,000
November 12, 2025	2,020	2,055	2,055	2,071	2,020	9,200
November 11, 2025	2,027	2,028	2,028	2,037	2,003	10,200
November 10, 2025	2,031	2,027	2,027	2,035	2,021	9,100
November 07, 2025	2,036	2,031	2,031	2,052	2,030	6,100
November 06, 2025	2,052	2,050	2,050	2,070	2,047	7,200
November 05, 2025	2,052	2,050	2,050	2,070	2,047	17,000
November 04, 2025	2,056	2,054	2,054	2,069	2,014	17,000
October 31, 2025	2,045	2,062	2,062	2,076	2,045	9,200
October 30, 2025	2,045	2,062	2,062	2,076	2,045	25,200
October 29, 2025	2,219	2,086	2,086	2,219	2,081	31,600
October 28, 2025	2,183	2,130	2,130	2,203	2,130	26,400
October 27, 2025	2,175	2,204	2,204	2,210	2,165	15,600
October 24, 2025	2,149	2,147	2,147	2,164	2,137	7,900
October 23, 2025	2,110	2,133	2,133	2,142	2,110	8,500
October 22, 2025	2,101	2,136	2,136	2,136	2,101	9,600
October 21, 2025	2,063	2,083	2,083	2,083	2,061	6,200
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

Core Corporation (2359.T) JPX