Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 700.00
+10.00 (1.45%)
Sep 4, 2026, 3:19 PM JST
Cocolive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 687.00 | 700.00 | 687.00 | 700.00 | 700.00 | 1.45% | 2,100 |
| Sep 3, 2026 | 685.00 | 699.00 | 685.00 | 690.00 | 690.00 | 0.29% | 1,200 |
| Sep 2, 2026 | 690.00 | 699.00 | 686.00 | 688.00 | 688.00 | -0.43% | 4,000 |
| Sep 1, 2026 | 692.00 | 700.00 | 691.00 | 691.00 | 691.00 | -1.00% | 1,400 |
| Aug 31, 2026 | 691.00 | 699.00 | 691.00 | 698.00 | 698.00 | 0.29% | 1,900 |
| Aug 28, 2026 | 696.00 | 699.00 | 693.00 | 696.00 | 696.00 | 0.72% | 2,600 |
| Aug 27, 2026 | 692.00 | 708.00 | 691.00 | 691.00 | 691.00 | -0.14% | 1,200 |
| Aug 26, 2026 | 700.00 | 719.00 | 692.00 | 692.00 | 692.00 | -3.76% | 7,800 |
| Aug 25, 2026 | 712.00 | 720.00 | 712.00 | 719.00 | 719.00 | 1.27% | 700 |
| Aug 24, 2026 | 710.00 | 719.00 | 710.00 | 710.00 | 710.00 | - | 1,100 |
| Aug 21, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | - | 1,100 |
| Aug 20, 2026 | 707.00 | 718.00 | 707.00 | 710.00 | 710.00 | 1.28% | 800 |
| Aug 19, 2026 | 724.00 | 729.00 | 700.00 | 701.00 | 701.00 | -3.18% | 6,300 |
| Aug 18, 2026 | 732.00 | 736.00 | 718.00 | 724.00 | 724.00 | -0.96% | 600 |
| Aug 17, 2026 | 732.00 | 765.00 | 723.00 | 731.00 | 731.00 | -0.81% | 6,700 |
| Aug 14, 2026 | 747.00 | 747.00 | 732.00 | 737.00 | 737.00 | -1.34% | 2,400 |
| Aug 13, 2026 | 729.00 | 747.00 | 725.00 | 747.00 | 747.00 | 3.18% | 7,300 |
| Aug 12, 2026 | 710.00 | 724.00 | 705.00 | 724.00 | 724.00 | 2.26% | 8,800 |
| Aug 10, 2026 | 701.00 | 716.00 | 698.00 | 708.00 | 708.00 | 1.72% | 3,500 |
| Aug 7, 2026 | 721.00 | 721.00 | 684.00 | 696.00 | 696.00 | -3.60% | 16,600 |
| Aug 6, 2026 | 714.00 | 722.00 | 700.00 | 722.00 | 722.00 | 1.12% | 8,300 |
| Aug 5, 2026 | 701.00 | 714.00 | 701.00 | 714.00 | 714.00 | 1.85% | 7,300 |
| Aug 4, 2026 | 699.00 | 716.00 | 696.00 | 701.00 | 701.00 | 0.29% | 1,000 |
| Aug 3, 2026 | 694.00 | 714.00 | 694.00 | 699.00 | 699.00 | 0.72% | 6,600 |
| Jul 31, 2026 | 674.00 | 694.00 | 674.00 | 694.00 | 694.00 | 1.46% | 2,400 |
| Jul 30, 2026 | 664.00 | 724.00 | 664.00 | 684.00 | 684.00 | 3.17% | 10,900 |
| Jul 29, 2026 | 682.00 | 692.00 | 663.00 | 663.00 | 663.00 | -2.79% | 2,900 |
| Jul 28, 2026 | 704.00 | 705.00 | 682.00 | 682.00 | 682.00 | -3.67% | 2,300 |
| Jul 27, 2026 | 736.00 | 736.00 | 705.00 | 708.00 | 708.00 | -2.48% | 2,200 |
| Jul 24, 2026 | 721.00 | 744.00 | 714.00 | 726.00 | 726.00 | -1.09% | 12,400 |
| Jul 23, 2026 | 721.00 | 734.00 | 700.00 | 734.00 | 734.00 | 0.41% | 10,600 |
| Jul 22, 2026 | 716.00 | 731.00 | 713.00 | 731.00 | 731.00 | 0.83% | 3,100 |
| Jul 21, 2026 | 697.00 | 725.00 | 697.00 | 725.00 | 725.00 | 2.55% | 4,900 |
| Jul 17, 2026 | 740.00 | 740.00 | 690.00 | 707.00 | 707.00 | -4.33% | 10,200 |
| Jul 16, 2026 | 730.00 | 743.00 | 728.00 | 739.00 | 739.00 | 0.68% | 3,200 |
| Jul 15, 2026 | 732.00 | 743.00 | 730.00 | 734.00 | 734.00 | -0.81% | 11,400 |
| Jul 14, 2026 | 760.00 | 768.00 | 730.00 | 740.00 | 740.00 | -3.01% | 20,900 |
| Jul 13, 2026 | 756.00 | 777.00 | 729.00 | 763.00 | 763.00 | -8.18% | 41,800 |
| Jul 10, 2026 | 826.00 | 851.00 | 814.00 | 831.00 | 831.00 | 0.97% | 27,000 |
| Jul 9, 2026 | 793.00 | 823.00 | 784.00 | 823.00 | 823.00 | 2.36% | 7,200 |
| Jul 8, 2026 | 782.00 | 821.00 | 781.00 | 804.00 | 804.00 | 2.42% | 12,600 |
| Jul 7, 2026 | 802.00 | 802.00 | 781.00 | 785.00 | 785.00 | -3.33% | 3,800 |
| Jul 6, 2026 | 825.00 | 825.00 | 785.00 | 812.00 | 812.00 | -1.81% | 14,000 |
| Jul 3, 2026 | 827.00 | 827.00 | 799.00 | 827.00 | 827.00 | - | 9,900 |
| 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 |