Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 1,407.00
+2.00 (0.14%)
Aug 14, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,405.00 | 1,410.00 | 1,391.00 | 1,400.00 | - | -0.36% | 6,800 |
| Aug 13, 2025 | 1,384.00 | 1,435.00 | 1,358.00 | 1,405.00 | 1,405.00 | 1.81% | 46,300 |
| Aug 12, 2025 | 1,320.00 | 1,385.00 | 1,319.00 | 1,380.00 | 1,380.00 | 6.48% | 75,700 |
| Aug 8, 2025 | 1,302.00 | 1,304.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.84% | 11,600 |
| Aug 7, 2025 | 1,339.00 | 1,339.00 | 1,296.00 | 1,307.00 | 1,307.00 | -1.73% | 32,500 |
| Aug 6, 2025 | 1,339.00 | 1,340.00 | 1,328.00 | 1,330.00 | 1,330.00 | -1.12% | 10,200 |
| Aug 5, 2025 | 1,354.00 | 1,368.00 | 1,332.00 | 1,345.00 | 1,345.00 | -0.74% | 11,800 |
| Aug 4, 2025 | 1,350.00 | 1,371.00 | 1,346.00 | 1,355.00 | 1,355.00 | -2.17% | 23,900 |
| Aug 1, 2025 | 1,355.00 | 1,387.00 | 1,346.00 | 1,385.00 | 1,385.00 | 2.21% | 20,800 |
| Jul 31, 2025 | 1,337.00 | 1,363.00 | 1,335.00 | 1,355.00 | 1,355.00 | 1.50% | 12,000 |
| Jul 30, 2025 | 1,335.00 | 1,368.00 | 1,332.00 | 1,335.00 | 1,335.00 | - | 17,700 |
| Jul 29, 2025 | 1,373.00 | 1,373.00 | 1,331.00 | 1,335.00 | 1,335.00 | -2.77% | 19,000 |
| Jul 28, 2025 | 1,398.00 | 1,405.00 | 1,326.00 | 1,373.00 | 1,373.00 | 2.23% | 71,700 |
| Jul 25, 2025 | 1,360.00 | 1,395.00 | 1,319.00 | 1,343.00 | 1,343.00 | 5.50% | 135,400 |
| Jul 24, 2025 | 1,255.00 | 1,278.00 | 1,245.00 | 1,273.00 | 1,273.00 | 1.11% | 30,300 |
| Jul 23, 2025 | 1,298.00 | 1,312.00 | 1,256.00 | 1,259.00 | 1,259.00 | -2.55% | 59,700 |
| Jul 22, 2025 | 1,267.00 | 1,305.00 | 1,267.00 | 1,292.00 | 1,292.00 | 2.30% | 18,400 |
| Jul 18, 2025 | 1,338.00 | 1,340.00 | 1,263.00 | 1,263.00 | 1,263.00 | -5.68% | 44,400 |
| Jul 17, 2025 | 1,288.00 | 1,362.00 | 1,275.00 | 1,339.00 | 1,339.00 | 5.27% | 33,100 |
| Jul 16, 2025 | 1,264.00 | 1,299.00 | 1,230.00 | 1,272.00 | 1,272.00 | -1.70% | 52,800 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,294.00 | 1,294.00 | 1,294.00 | -7.31% | 64,700 |
| Jul 14, 2025 | 1,396.00 | 1,430.00 | 1,317.00 | 1,396.00 | 1,396.00 | -9.94% | 183,700 |
| Jul 11, 2025 | 1,575.00 | 1,585.00 | 1,519.00 | 1,550.00 | 1,550.00 | -1.02% | 94,900 |
| Jul 10, 2025 | 1,515.00 | 1,566.00 | 1,512.00 | 1,566.00 | 1,566.00 | 4.05% | 22,000 |
| Jul 9, 2025 | 1,548.00 | 1,567.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.38% | 26,700 |
| Jul 8, 2025 | 1,480.00 | 1,526.00 | 1,480.00 | 1,526.00 | 1,526.00 | 3.11% | 13,600 |
| Jul 7, 2025 | 1,468.00 | 1,527.00 | 1,468.00 | 1,480.00 | 1,480.00 | 0.95% | 20,400 |
| Jul 4, 2025 | 1,453.00 | 1,467.00 | 1,430.00 | 1,466.00 | 1,466.00 | 0.14% | 4,300 |
| Jul 3, 2025 | 1,452.00 | 1,480.00 | 1,440.00 | 1,464.00 | 1,464.00 | 1.31% | 5,700 |
| Jul 2, 2025 | 1,500.00 | 1,500.00 | 1,426.00 | 1,445.00 | 1,445.00 | -3.28% | 14,800 |
| Jul 1, 2025 | 1,432.00 | 1,515.00 | 1,432.00 | 1,494.00 | 1,494.00 | 4.33% | 23,900 |
| Jun 30, 2025 | 1,435.00 | 1,445.00 | 1,412.00 | 1,432.00 | 1,432.00 | 0.85% | 21,800 |
| Jun 27, 2025 | 1,445.00 | 1,445.00 | 1,412.00 | 1,420.00 | 1,420.00 | -0.77% | 21,700 |
| Jun 26, 2025 | 1,459.00 | 1,459.00 | 1,422.00 | 1,431.00 | 1,431.00 | -1.17% | 16,400 |
| Jun 25, 2025 | 1,459.00 | 1,459.00 | 1,409.00 | 1,448.00 | 1,448.00 | 1.19% | 26,100 |
| Jun 24, 2025 | 1,392.00 | 1,448.00 | 1,380.00 | 1,431.00 | 1,431.00 | 3.77% | 40,700 |
| Jun 23, 2025 | 1,350.00 | 1,380.00 | 1,324.00 | 1,379.00 | 1,379.00 | 2.76% | 21,800 |
| Jun 20, 2025 | 1,394.00 | 1,394.00 | 1,342.00 | 1,342.00 | 1,342.00 | -3.59% | 6,400 |
| Jun 19, 2025 | 1,377.00 | 1,392.00 | 1,372.00 | 1,392.00 | 1,392.00 | 1.61% | 18,000 |
| Jun 18, 2025 | 1,375.00 | 1,377.00 | 1,367.00 | 1,370.00 | 1,370.00 | 1.03% | 15,400 |
| Jun 17, 2025 | 1,313.00 | 1,356.00 | 1,297.00 | 1,356.00 | 1,356.00 | 2.65% | 9,500 |
| Jun 16, 2025 | 1,291.00 | 1,322.00 | 1,291.00 | 1,321.00 | 1,321.00 | 1.23% | 6,700 |
| Jun 13, 2025 | 1,378.00 | 1,378.00 | 1,305.00 | 1,305.00 | 1,305.00 | -5.02% | 8,300 |
| Jun 12, 2025 | 1,323.00 | 1,374.00 | 1,323.00 | 1,374.00 | 1,374.00 | 3.54% | 10,600 |
| Jun 11, 2025 | 1,323.00 | 1,327.00 | 1,307.00 | 1,327.00 | 1,327.00 | 0.30% | 3,000 |
| Jun 10, 2025 | 1,317.00 | 1,325.00 | 1,306.00 | 1,323.00 | 1,323.00 | 0.30% | 3,100 |
| Jun 9, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,319.00 | 1,319.00 | 0.30% | 4,500 |
| Jun 6, 2025 | 1,302.00 | 1,316.00 | 1,288.00 | 1,315.00 | 1,315.00 | 0.15% | 3,200 |
| Jun 5, 2025 | 1,318.00 | 1,319.00 | 1,296.00 | 1,313.00 | 1,313.00 | -0.45% | 4,500 |
| Jun 4, 2025 | 1,317.00 | 1,319.00 | 1,290.00 | 1,319.00 | 1,319.00 | -0.68% | 6,200 |