Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 530.00
-5.00 (-0.93%)
Nov 10, 2026, 11:30 AM JST
Cocolive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 535.00 | 535.00 | 526.00 | 530.00 | 530.00 | -0.93% | 800 |
| Nov 9, 2026 | 525.00 | 539.00 | 524.00 | 535.00 | 535.00 | - | 5,900 |
| Nov 6, 2026 | 536.00 | 536.00 | 526.00 | 535.00 | 535.00 | -3.08% | 3,000 |
| Nov 5, 2026 | 560.00 | 560.00 | 551.00 | 552.00 | 552.00 | -1.08% | 1,300 |
| Nov 4, 2026 | 559.00 | 559.00 | 549.00 | 558.00 | 558.00 | - | 7,900 |
| Nov 2, 2026 | 581.00 | 581.00 | 550.00 | 558.00 | 558.00 | -4.62% | 3,800 |
| Oct 30, 2026 | 590.00 | 590.00 | 582.00 | 585.00 | 585.00 | -1.35% | 3,000 |
| Oct 29, 2026 | 593.00 | 598.00 | 593.00 | 593.00 | 593.00 | -0.34% | 1,200 |
| Oct 28, 2026 | 614.00 | 619.00 | 592.00 | 595.00 | 595.00 | -2.94% | 1,700 |
| Oct 27, 2026 | 609.00 | 613.00 | 609.00 | 613.00 | 613.00 | - | 400 |
| Oct 26, 2026 | 609.00 | 613.00 | 592.00 | 613.00 | 613.00 | 1.49% | 2,900 |
| Oct 23, 2026 | 615.00 | 615.00 | 604.00 | 604.00 | 604.00 | -1.63% | 1,300 |
| Oct 22, 2026 | 615.00 | 620.00 | 614.00 | 614.00 | 614.00 | -0.16% | 1,100 |
| Oct 21, 2026 | 615.00 | 618.00 | 615.00 | 615.00 | 615.00 | - | 1,000 |
| Oct 20, 2026 | 627.00 | 628.00 | 615.00 | 615.00 | 615.00 | -1.76% | 3,700 |
| Oct 19, 2026 | 641.00 | 652.00 | 626.00 | 626.00 | 626.00 | -3.10% | 16,800 |
| Oct 16, 2026 | 641.00 | 648.00 | 641.00 | 646.00 | 646.00 | 0.78% | 1,900 |
| Oct 15, 2026 | 657.00 | 657.00 | 641.00 | 641.00 | 641.00 | -2.44% | 2,600 |
| Oct 14, 2026 | 650.00 | 660.00 | 649.00 | 657.00 | 657.00 | 1.08% | 2,300 |
| Oct 13, 2026 | 650.00 | 657.00 | 642.00 | 650.00 | 650.00 | -1.52% | 6,700 |
| Oct 9, 2026 | 711.00 | 718.00 | 660.00 | 660.00 | 660.00 | -5.98% | 40,200 |
| Oct 8, 2026 | 701.00 | 702.00 | 699.00 | 702.00 | 702.00 | 0.14% | 400 |
| Oct 7, 2026 | 701.00 | 701.00 | 699.00 | 701.00 | 701.00 | -0.14% | 900 |
| Oct 6, 2026 | 704.00 | 704.00 | 699.00 | 702.00 | 702.00 | 0.14% | 700 |
| Oct 5, 2026 | 691.00 | 703.00 | 691.00 | 701.00 | 701.00 | 0.57% | 2,600 |
| Oct 2, 2026 | 704.00 | 706.00 | 697.00 | 697.00 | 697.00 | -0.99% | 900 |
| Oct 1, 2026 | 706.00 | 706.00 | 689.00 | 704.00 | 704.00 | -0.28% | 1,000 |
| Sep 30, 2026 | 706.00 | 706.00 | 694.00 | 706.00 | 706.00 | - | 3,000 |
| Sep 29, 2026 | 690.00 | 706.00 | 690.00 | 706.00 | 706.00 | 0.86% | 1,000 |
| Sep 28, 2026 | 707.00 | 719.00 | 700.00 | 700.00 | 700.00 | -1.27% | 3,300 |
| Sep 25, 2026 | 703.00 | 722.00 | 703.00 | 709.00 | 709.00 | 0.85% | 1,200 |
| Sep 24, 2026 | 707.00 | 707.00 | 700.00 | 703.00 | 703.00 | 0.29% | 1,500 |
| Sep 18, 2026 | 701.00 | 704.00 | 693.00 | 701.00 | 701.00 | -0.28% | 2,600 |
| Sep 17, 2026 | 700.00 | 703.00 | 700.00 | 703.00 | 703.00 | 0.29% | 300 |
| Sep 16, 2026 | 707.00 | 722.00 | 698.00 | 701.00 | 701.00 | -2.91% | 3,800 |
| Sep 15, 2026 | 697.00 | 722.00 | 697.00 | 722.00 | 722.00 | 1.40% | 600 |
| Sep 14, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.70% | 100 |
| Sep 11, 2026 | 706.00 | 736.00 | 697.00 | 717.00 | 717.00 | -0.55% | 1,600 |
| Sep 10, 2026 | 736.00 | 740.00 | 721.00 | 721.00 | 721.00 | -2.70% | 1,200 |
| Sep 9, 2026 | 727.00 | 741.00 | 720.00 | 741.00 | 741.00 | 1.93% | 1,900 |
| Sep 8, 2026 | 725.00 | 727.00 | 724.00 | 727.00 | 727.00 | 1.54% | 2,800 |
| Sep 7, 2026 | 707.00 | 716.00 | 703.00 | 716.00 | 716.00 | 2.29% | 2,900 |
| 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 |