Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 820.00
+15.00 (1.86%)
Jan 23, 2026, 3:30 PM JST
Cocolive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 811.00 | 823.00 | 808.00 | 820.00 | 820.00 | 1.86% | 13,600 |
| Jan 22, 2026 | 801.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.90% | 17,800 |
| Jan 21, 2026 | 801.00 | 801.00 | 780.00 | 790.00 | 790.00 | -2.23% | 44,000 |
| Jan 20, 2026 | 818.00 | 818.00 | 806.00 | 808.00 | 808.00 | -0.62% | 20,900 |
| Jan 19, 2026 | 814.00 | 824.00 | 806.00 | 813.00 | 813.00 | -0.37% | 19,600 |
| Jan 16, 2026 | 848.00 | 848.00 | 809.00 | 816.00 | 816.00 | -2.16% | 44,400 |
| Jan 15, 2026 | 819.00 | 839.00 | 800.00 | 834.00 | 834.00 | 2.08% | 61,700 |
| Jan 14, 2026 | 874.00 | 875.00 | 817.00 | 817.00 | 817.00 | -6.31% | 185,200 |
| Jan 13, 2026 | 826.00 | 886.00 | 816.00 | 872.00 | 872.00 | -21.51% | 335,300 |
| Jan 9, 2026 | 1,037.00 | 1,111.00 | 1,037.00 | 1,111.00 | 1,111.00 | 7.14% | 47,300 |
| Jan 8, 2026 | 1,039.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.19% | 12,900 |
| Jan 7, 2026 | 1,023.00 | 1,045.00 | 1,021.00 | 1,039.00 | 1,039.00 | 2.06% | 15,700 |
| Jan 6, 2026 | 1,044.00 | 1,066.00 | 981.00 | 1,018.00 | 1,018.00 | -2.49% | 53,800 |
| Jan 5, 2026 | 1,077.00 | 1,077.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.29% | 10,500 |
| Dec 30, 2025 | 1,069.00 | 1,069.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.69% | 4,700 |
| Dec 29, 2025 | 1,049.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 2.01% | 8,500 |
| Dec 26, 2025 | 1,059.00 | 1,060.00 | 1,030.00 | 1,044.00 | 1,044.00 | -0.10% | 14,300 |
| Dec 25, 2025 | 1,041.00 | 1,045.00 | 1,026.00 | 1,045.00 | 1,045.00 | 0.29% | 16,700 |
| Dec 24, 2025 | 1,020.00 | 1,050.00 | 1,010.00 | 1,042.00 | 1,042.00 | 2.26% | 32,000 |
| Dec 23, 2025 | 1,032.00 | 1,033.00 | 1,005.00 | 1,019.00 | 1,019.00 | -1.26% | 25,700 |
| Dec 22, 2025 | 1,046.00 | 1,046.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 7,900 |
| Dec 19, 2025 | 1,051.00 | 1,052.00 | 1,018.00 | 1,040.00 | 1,040.00 | -1.23% | 9,000 |
| Dec 18, 2025 | 1,065.00 | 1,084.00 | 1,040.00 | 1,053.00 | 1,053.00 | -1.13% | 11,900 |
| Dec 17, 2025 | 1,081.00 | 1,093.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.48% | 9,200 |
| Dec 16, 2025 | 1,058.00 | 1,089.00 | 1,054.00 | 1,081.00 | 1,081.00 | 1.79% | 8,200 |
| Dec 15, 2025 | 1,062.00 | 1,082.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | 8,800 |
| Dec 12, 2025 | 1,051.00 | 1,161.00 | 1,050.00 | 1,062.00 | 1,062.00 | 0.09% | 43,400 |
| Dec 11, 2025 | 1,115.00 | 1,115.00 | 1,061.00 | 1,061.00 | 1,061.00 | -4.24% | 10,200 |
| Dec 10, 2025 | 1,135.00 | 1,135.00 | 1,099.00 | 1,108.00 | 1,108.00 | -2.29% | 13,700 |
| Dec 9, 2025 | 1,140.00 | 1,140.00 | 1,123.00 | 1,134.00 | 1,134.00 | -1.48% | 7,200 |
| Dec 8, 2025 | 1,162.00 | 1,162.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.35% | 1,100 |
| Dec 5, 2025 | 1,120.00 | 1,147.00 | 1,120.00 | 1,147.00 | 1,147.00 | 0.17% | 2,000 |
| Dec 4, 2025 | 1,147.00 | 1,150.00 | 1,127.00 | 1,145.00 | 1,145.00 | 0.79% | 5,400 |
| Dec 3, 2025 | 1,134.00 | 1,150.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.18% | 3,400 |
| Dec 2, 2025 | 1,148.00 | 1,148.00 | 1,115.00 | 1,138.00 | 1,138.00 | - | 6,900 |
| Dec 1, 2025 | 1,137.00 | 1,155.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.09% | 9,400 |
| Nov 28, 2025 | 1,118.00 | 1,175.00 | 1,117.00 | 1,137.00 | 1,137.00 | 2.62% | 16,300 |
| Nov 27, 2025 | 1,094.00 | 1,225.00 | 1,094.00 | 1,108.00 | 1,108.00 | 1.28% | 18,400 |
| Nov 26, 2025 | 1,103.00 | 1,103.00 | 1,087.00 | 1,094.00 | 1,094.00 | -0.82% | 1,400 |
| Nov 25, 2025 | 1,076.00 | 1,103.00 | 1,076.00 | 1,103.00 | 1,103.00 | 2.60% | 8,800 |
| Nov 21, 2025 | 1,062.00 | 1,075.00 | 1,056.00 | 1,075.00 | 1,075.00 | 1.03% | 3,100 |
| Nov 20, 2025 | 1,061.00 | 1,076.00 | 1,059.00 | 1,064.00 | 1,064.00 | 0.38% | 7,200 |
| Nov 19, 2025 | 1,078.00 | 1,078.00 | 1,056.00 | 1,060.00 | 1,060.00 | -1.67% | 3,400 |
| Nov 18, 2025 | 1,088.00 | 1,088.00 | 1,043.00 | 1,078.00 | 1,078.00 | -2.18% | 13,200 |
| Nov 17, 2025 | 1,123.00 | 1,128.00 | 1,080.00 | 1,102.00 | 1,102.00 | -3.25% | 9,200 |
| Nov 14, 2025 | 1,141.00 | 1,150.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.09% | 2,000 |
| Nov 13, 2025 | 1,153.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.09% | 3,500 |
| Nov 12, 2025 | 1,141.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | - | 7,700 |
| Nov 11, 2025 | 1,175.00 | 1,175.00 | 1,135.00 | 1,139.00 | 1,139.00 | -1.64% | 11,700 |
| Nov 10, 2025 | 1,100.00 | 1,158.00 | 1,100.00 | 1,158.00 | 1,158.00 | 5.27% | 16,400 |