Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 696.00
+6.00 (0.87%)
Apr 3, 2026, 3:30 PM JST
Cocolive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 696.00 | 714.00 | 690.00 | 696.00 | 696.00 | 0.87% | 11,400 |
| Apr 2, 2026 | 688.00 | 696.00 | 688.00 | 690.00 | 690.00 | -0.43% | 3,300 |
| Apr 1, 2026 | 688.00 | 698.00 | 688.00 | 693.00 | 693.00 | -1.00% | 1,600 |
| Mar 31, 2026 | 697.00 | 700.00 | 696.00 | 700.00 | 700.00 | 0.43% | 2,200 |
| Mar 30, 2026 | 690.00 | 698.00 | 681.00 | 697.00 | 697.00 | -0.43% | 3,300 |
| Mar 27, 2026 | 686.00 | 700.00 | 686.00 | 700.00 | 700.00 | 1.16% | 4,600 |
| Mar 26, 2026 | 699.00 | 705.00 | 685.00 | 692.00 | 692.00 | -0.72% | 6,500 |
| Mar 25, 2026 | 688.00 | 703.00 | 688.00 | 697.00 | 697.00 | 1.31% | 2,800 |
| Mar 24, 2026 | 683.00 | 692.00 | 680.00 | 688.00 | 688.00 | 0.73% | 2,000 |
| Mar 23, 2026 | 690.00 | 692.00 | 672.00 | 683.00 | 683.00 | -1.59% | 8,100 |
| Mar 19, 2026 | 690.00 | 696.00 | 690.00 | 694.00 | 694.00 | 0.43% | 1,600 |
| Mar 18, 2026 | 697.00 | 700.00 | 688.00 | 691.00 | 691.00 | -0.86% | 3,600 |
| Mar 17, 2026 | 690.00 | 697.00 | 683.00 | 697.00 | 697.00 | 0.58% | 800 |
| Mar 16, 2026 | 682.00 | 693.00 | 679.00 | 693.00 | 693.00 | 1.17% | 2,900 |
| Mar 13, 2026 | 696.00 | 698.00 | 685.00 | 685.00 | 685.00 | -0.87% | 1,900 |
| Mar 12, 2026 | 724.00 | 724.00 | 691.00 | 691.00 | 691.00 | -4.56% | 8,200 |
| Mar 11, 2026 | 703.00 | 727.00 | 699.00 | 724.00 | 724.00 | 4.32% | 14,300 |
| Mar 10, 2026 | 688.00 | 696.00 | 682.00 | 694.00 | 694.00 | 2.06% | 3,700 |
| Mar 9, 2026 | 692.00 | 693.00 | 672.00 | 680.00 | 680.00 | -3.68% | 6,200 |
| Mar 6, 2026 | 694.00 | 719.00 | 694.00 | 706.00 | 706.00 | 1.44% | 2,400 |
| Mar 5, 2026 | 695.00 | 702.00 | 691.00 | 696.00 | 696.00 | -0.14% | 2,600 |
| Mar 4, 2026 | 685.00 | 697.00 | 676.00 | 697.00 | 697.00 | 1.01% | 12,200 |
| Mar 3, 2026 | 718.00 | 718.00 | 690.00 | 690.00 | 690.00 | -2.27% | 11,600 |
| Mar 2, 2026 | 723.00 | 723.00 | 706.00 | 706.00 | 706.00 | -2.35% | 4,500 |
| Feb 27, 2026 | 702.00 | 748.00 | 702.00 | 723.00 | 723.00 | 1.69% | 17,100 |
| Feb 26, 2026 | 687.00 | 715.00 | 686.00 | 711.00 | 711.00 | 4.25% | 11,900 |
| Feb 25, 2026 | 691.00 | 692.00 | 681.00 | 682.00 | 682.00 | 1.64% | 13,800 |
| Feb 24, 2026 | 708.00 | 708.00 | 669.00 | 671.00 | 671.00 | -6.68% | 26,000 |
| Feb 20, 2026 | 730.00 | 730.00 | 707.00 | 719.00 | 719.00 | -1.51% | 19,600 |
| Feb 19, 2026 | 738.00 | 739.00 | 722.00 | 730.00 | 730.00 | -0.68% | 9,300 |
| Feb 18, 2026 | 731.00 | 736.00 | 731.00 | 735.00 | 735.00 | 0.27% | 5,800 |
| Feb 17, 2026 | 743.00 | 743.00 | 733.00 | 733.00 | 733.00 | -1.35% | 10,100 |
| Feb 16, 2026 | 742.00 | 761.00 | 742.00 | 743.00 | 743.00 | 0.13% | 7,900 |
| Feb 13, 2026 | 762.00 | 774.00 | 742.00 | 742.00 | 742.00 | -4.13% | 23,600 |
| Feb 12, 2026 | 776.00 | 777.00 | 764.00 | 774.00 | 774.00 | -0.26% | 10,900 |
| Feb 10, 2026 | 777.00 | 783.00 | 775.00 | 776.00 | 776.00 | 0.78% | 6,100 |
| Feb 9, 2026 | 762.00 | 775.00 | 762.00 | 770.00 | 770.00 | 0.39% | 7,500 |
| Feb 6, 2026 | 767.00 | 774.00 | 750.00 | 767.00 | 767.00 | -0.52% | 12,700 |
| Feb 5, 2026 | 756.00 | 771.00 | 754.00 | 771.00 | 771.00 | 2.53% | 11,900 |
| Feb 4, 2026 | 758.00 | 761.00 | 747.00 | 752.00 | 752.00 | -0.79% | 14,500 |
| Feb 3, 2026 | 774.00 | 774.00 | 757.00 | 758.00 | 758.00 | -0.79% | 10,300 |
| Feb 2, 2026 | 777.00 | 779.00 | 759.00 | 764.00 | 764.00 | -3.17% | 19,700 |
| Jan 30, 2026 | 756.00 | 789.00 | 736.00 | 789.00 | 789.00 | 4.92% | 18,400 |
| Jan 29, 2026 | 781.00 | 781.00 | 752.00 | 752.00 | 752.00 | -3.59% | 29,700 |
| Jan 28, 2026 | 789.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.51% | 18,600 |
| Jan 27, 2026 | 800.00 | 807.00 | 784.00 | 784.00 | 784.00 | -2.00% | 11,500 |
| Jan 26, 2026 | 805.00 | 813.00 | 799.00 | 800.00 | 800.00 | -2.44% | 18,600 |
| 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 |