Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 683.00
-16.00 (-2.29%)
May 20, 2026, 1:31 PM JST
Cocolive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 8, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| 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 |
| Apr 17, 2026 | 727.00 | 745.00 | 727.00 | 729.00 | 729.00 | 0.28% | 9,500 |
| Apr 16, 2026 | 735.00 | 735.00 | 721.00 | 727.00 | 727.00 | 0.97% | 1,700 |
| Apr 15, 2026 | 744.00 | 745.00 | 716.00 | 720.00 | 720.00 | -3.36% | 9,700 |
| Apr 14, 2026 | 754.00 | 759.00 | 742.00 | 745.00 | 745.00 | -0.93% | 10,400 |
| Apr 13, 2026 | 745.00 | 757.00 | 716.00 | 752.00 | 752.00 | -1.05% | 21,100 |
| Apr 10, 2026 | 730.00 | 760.00 | 713.00 | 760.00 | 760.00 | 5.56% | 13,000 |
| Apr 9, 2026 | 708.00 | 729.00 | 700.00 | 720.00 | 720.00 | 1.69% | 7,800 |
| Apr 8, 2026 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 1.58% | 3,800 |
| Apr 7, 2026 | 698.00 | 698.00 | 695.00 | 697.00 | 697.00 | 0.14% | 2,200 |
| Apr 6, 2026 | 695.00 | 699.00 | 695.00 | 696.00 | 696.00 | - | 2,900 |
| 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% | 2,700 |
| Mar 4, 2026 | 685.00 | 697.00 | 676.00 | 697.00 | 697.00 | 1.01% | 12,200 |