Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 785.00
-27.00 (-3.33%)
Jul 7, 2026, 3:30 PM JST
Cocolive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 827.00 | 827.00 | 799.00 | 815.00 | - | -1.45% | 8,800 |
| Jul 2, 2026 | 789.00 | 830.00 | 787.00 | 827.00 | 827.00 | 4.95% | 32,400 |
| Jul 1, 2026 | 775.00 | 788.00 | 775.00 | 788.00 | 788.00 | 3.68% | 14,900 |
| Jun 30, 2026 | 735.00 | 760.00 | 734.00 | 760.00 | 760.00 | 3.68% | 9,300 |
| Jun 29, 2026 | 747.00 | 747.00 | 687.00 | 733.00 | 733.00 | -1.21% | 11,800 |
| Jun 26, 2026 | 726.00 | 742.00 | 726.00 | 742.00 | 742.00 | 0.13% | 5,600 |
| Jun 25, 2026 | 700.00 | 741.00 | 700.00 | 741.00 | 741.00 | 6.01% | 16,100 |
| Jun 24, 2026 | 677.00 | 699.00 | 675.00 | 699.00 | 699.00 | 3.25% | 6,600 |
| Jun 23, 2026 | 674.00 | 677.00 | 669.00 | 677.00 | 677.00 | 0.59% | 3,500 |
| Jun 22, 2026 | 662.00 | 673.00 | 660.00 | 673.00 | 673.00 | 0.45% | 4,200 |
| Jun 19, 2026 | 656.00 | 675.00 | 656.00 | 670.00 | 670.00 | 0.75% | 2,700 |
| Jun 18, 2026 | 666.00 | 676.00 | 665.00 | 665.00 | 665.00 | -1.63% | 4,000 |
| Jun 17, 2026 | 640.00 | 678.00 | 640.00 | 676.00 | 676.00 | 5.79% | 14,500 |
| Jun 16, 2026 | 645.00 | 650.00 | 632.00 | 639.00 | 639.00 | -0.47% | 8,700 |
| Jun 15, 2026 | 641.00 | 656.00 | 625.00 | 642.00 | 642.00 | 0.16% | 24,100 |
| Jun 12, 2026 | 647.00 | 656.00 | 635.00 | 641.00 | 641.00 | -0.93% | 16,800 |
| Jun 11, 2026 | 635.00 | 656.00 | 634.00 | 647.00 | 647.00 | 0.31% | 9,700 |
| Jun 10, 2026 | 653.00 | 656.00 | 645.00 | 645.00 | 645.00 | -1.38% | 6,100 |
| Jun 9, 2026 | 656.00 | 658.00 | 622.00 | 654.00 | 654.00 | -0.30% | 25,700 |
| Jun 8, 2026 | 624.00 | 669.00 | 619.00 | 656.00 | 656.00 | 1.86% | 46,500 |
| Jun 5, 2026 | 572.00 | 644.00 | 572.00 | 644.00 | 644.00 | 13.18% | 10,300 |
| Jun 4, 2026 | 560.00 | 579.00 | 560.00 | 569.00 | 569.00 | 1.61% | 19,000 |
| Jun 3, 2026 | 570.00 | 574.00 | 549.00 | 560.00 | 560.00 | - | 32,800 |
| Jun 2, 2026 | 584.00 | 584.00 | 550.00 | 560.00 | 560.00 | -4.44% | 19,300 |
| Jun 1, 2026 | 600.00 | 600.00 | 578.00 | 586.00 | 586.00 | -3.30% | 28,500 |
| May 29, 2026 | 613.00 | 614.00 | 586.00 | 606.00 | 606.00 | -1.30% | 19,200 |
| May 28, 2026 | 630.00 | 630.00 | 614.00 | 614.00 | 614.00 | -1.29% | 3,500 |
| May 27, 2026 | 638.00 | 645.00 | 614.00 | 622.00 | 622.00 | -3.42% | 18,900 |
| May 26, 2026 | 674.00 | 682.00 | 631.00 | 644.00 | 644.00 | -3.59% | 20,400 |
| May 25, 2026 | 683.00 | 694.00 | 652.00 | 668.00 | 668.00 | -2.05% | 10,000 |
| May 22, 2026 | 684.00 | 697.00 | 682.00 | 682.00 | 682.00 | -0.29% | 5,500 |
| May 21, 2026 | 689.00 | 694.00 | 684.00 | 684.00 | 684.00 | -0.44% | 1,800 |
| May 20, 2026 | 695.00 | 699.00 | 683.00 | 687.00 | 687.00 | -1.72% | 4,100 |
| May 19, 2026 | 706.00 | 715.00 | 690.00 | 699.00 | 699.00 | -1.55% | 7,800 |
| May 18, 2026 | 728.00 | 739.00 | 708.00 | 710.00 | 710.00 | -3.79% | 24,100 |
| May 15, 2026 | 725.00 | 739.00 | 725.00 | 738.00 | 738.00 | -0.14% | 5,300 |
| May 14, 2026 | 730.00 | 739.00 | 730.00 | 739.00 | 739.00 | - | 1,600 |
| May 13, 2026 | 734.00 | 759.00 | 724.00 | 739.00 | 739.00 | 2.50% | 8,200 |
| May 12, 2026 | 728.00 | 740.00 | 721.00 | 721.00 | 721.00 | -1.23% | 5,100 |
| May 11, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 1,900 |
| May 7, 2026 | 709.00 | 725.00 | 709.00 | 720.00 | 720.00 | 1.55% | 3,600 |
| May 1, 2026 | 707.00 | 714.00 | 707.00 | 709.00 | 709.00 | 0.14% | 1,600 |
| Apr 30, 2026 | 710.00 | 719.00 | 706.00 | 708.00 | 708.00 | -1.80% | 1,700 |
| Apr 28, 2026 | 714.00 | 728.00 | 713.00 | 721.00 | 721.00 | 0.70% | 3,500 |
| Apr 27, 2026 | 731.00 | 731.00 | 709.00 | 716.00 | 716.00 | -2.05% | 2,000 |
| Apr 24, 2026 | 735.00 | 750.00 | 710.00 | 731.00 | 731.00 | -0.54% | 9,600 |
| Apr 23, 2026 | 745.00 | 746.00 | 735.00 | 735.00 | 735.00 | -1.34% | 6,600 |
| Apr 22, 2026 | 744.00 | 758.00 | 744.00 | 745.00 | 745.00 | 0.95% | 3,300 |
| Apr 21, 2026 | 746.00 | 746.00 | 720.00 | 738.00 | 738.00 | 0.14% | 11,100 |
| Apr 20, 2026 | 744.00 | 750.00 | 730.00 | 737.00 | 737.00 | 1.10% | 11,700 |