Cocolive, Inc. (TYO:137A)
Japan · Delayed Price · Currency is JPY 681.00
-3.00 (-0.44%)
Jul 31, 2026, 9:09 AM JST
Cocolive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |