Corona Corporation - 5909.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	938	934	934	941	932	10,600
September 04, 2025	944	936	936	944	936	10,100
September 03, 2025	954	944	944	954	941	9,300
September 02, 2025	944	942	942	950	941	12,700
September 01, 2025	939	945	945	952	934	10,700
August 29, 2025	939	934	934	939	931	8,400
August 28, 2025	936	936	936	940	936	8,500
August 27, 2025	954	936	936	954	936	15,400
August 26, 2025	944	952	952	952	939	12,300
August 25, 2025	951	947	947	952	940	10,500
August 22, 2025	964	950	950	964	948	20,200
August 21, 2025	954	963	963	966	954	21,700
August 20, 2025	950	944	944	954	941	10,900
August 19, 2025	962	950	950	962	950	7,000
August 18, 2025	949	961	961	961	940	21,300
August 15, 2025	937	940	940	940	932	8,800
August 14, 2025	936	944	944	944	932	7,400
August 13, 2025	942	941	941	946	939	10,700
August 12, 2025	954	942	942	954	927	34,500
August 08, 2025	954	955	955	955	947	6,600
August 07, 2025	959	946	946	965	944	10,000
August 06, 2025	953	959	959	964	945	9,300
August 05, 2025	954	953	953	959	947	10,500
August 04, 2025	944	944	944	959	938	13,300
August 01, 2025	951	959	959	961	949	10,400
July 31, 2025	918	946	946	947	911	38,700
July 30, 2025	957	942	942	960	940	24,200
July 29, 2025	947	946	946	955	942	16,400
July 28, 2025	972	949	949	972	949	28,300
July 25, 2025	973	958	958	979	953	19,000
July 24, 2025	970	981	981	998	970	51,700
July 23, 2025	960	969	969	969	948	39,700
July 22, 2025	933	954	954	954	933	27,400
July 18, 2025	924	930	930	935	923	14,700
July 17, 2025	921	917	917	921	916	4,000
July 16, 2025	933	921	921	933	920	8,700
July 15, 2025	939	936	936	942	930	6,200
July 14, 2025	938	945	945	945	934	22,800
July 11, 2025	920	935	935	936	920	23,700
July 10, 2025	928	911	911	928	911	43,100
July 09, 2025	938	928	928	938	928	18,600
July 08, 2025	919	939	939	939	919	33,600
July 07, 2025	924	915	915	924	915	9,300
July 04, 2025	927	919	919	928	916	9,600
July 03, 2025	911	921	921	925	911	8,900
July 02, 2025	910	911	911	915	909	8,400
July 01, 2025	905	905	905	910	904	8,200
June 30, 2025	907	902	902	911	902	15,400
June 27, 2025	898	904	904	904	893	24,900
June 26, 2025	883	897	897	897	881	31,300
June 25, 2025	880	880	880	884	879	6,600
June 24, 2025	875	882	882	884	875	12,400
June 23, 2025	881	870	870	882	866	61,200
June 20, 2025	884	881	881	886	880	41,600
June 19, 2025	892	882	882	892	881	49,000
June 18, 2025	893	893	893	897	891	10,200
June 17, 2025	897	893	893	903	891	33,800
June 16, 2025	895	893	893	895	886	10,000
June 13, 2025	892	886	886	892	885	19,300
June 12, 2025	893	888	888	894	888	17,400

Corona Corporation (5909.T) JPX