coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 286.00
+8.00 (2.88%)
Mar 10, 2026, 1:34 PM JST
coconala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 282.00 | 286.00 | 280.00 | 285.00 | - | 2.52% | 82,100 |
| Mar 9, 2026 | 276.00 | 281.00 | 269.00 | 278.00 | 278.00 | -4.47% | 389,700 |
| Mar 6, 2026 | 287.00 | 292.00 | 284.00 | 291.00 | 291.00 | 1.04% | 245,700 |
| Mar 5, 2026 | 281.00 | 291.00 | 281.00 | 288.00 | 288.00 | 5.49% | 367,700 |
| Mar 4, 2026 | 280.00 | 282.00 | 268.00 | 273.00 | 273.00 | -3.87% | 525,700 |
| Mar 3, 2026 | 291.00 | 292.00 | 284.00 | 284.00 | 284.00 | -3.07% | 275,500 |
| Mar 2, 2026 | 297.00 | 300.00 | 290.00 | 293.00 | 293.00 | -2.98% | 375,600 |
| Feb 27, 2026 | 303.00 | 305.00 | 301.00 | 302.00 | 302.00 | -0.33% | 143,300 |
| Feb 26, 2026 | 294.00 | 304.00 | 292.00 | 303.00 | 303.00 | 3.77% | 224,000 |
| Feb 25, 2026 | 293.00 | 300.00 | 289.00 | 292.00 | 292.00 | 0.34% | 351,600 |
| Feb 24, 2026 | 294.00 | 294.00 | 283.00 | 291.00 | 291.00 | -1.02% | 301,600 |
| Feb 20, 2026 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | -4.23% | 491,800 |
| Feb 19, 2026 | 302.00 | 308.00 | 298.00 | 307.00 | 307.00 | 1.66% | 267,000 |
| Feb 18, 2026 | 305.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.33% | 209,500 |
| Feb 17, 2026 | 299.00 | 304.00 | 297.00 | 303.00 | 303.00 | 1.34% | 275,300 |
| Feb 16, 2026 | 298.00 | 304.00 | 297.00 | 299.00 | 299.00 | 1.36% | 272,700 |
| Feb 13, 2026 | 302.00 | 305.00 | 294.00 | 295.00 | 295.00 | -3.28% | 489,400 |
| Feb 12, 2026 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | -0.33% | 476,900 |
| Feb 10, 2026 | 301.00 | 313.00 | 300.00 | 306.00 | 306.00 | 2.00% | 399,000 |
| Feb 9, 2026 | 304.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.33% | 538,900 |
| Feb 6, 2026 | 318.00 | 318.00 | 300.00 | 301.00 | 301.00 | -7.10% | 1,068,800 |
| Feb 5, 2026 | 324.00 | 328.00 | 318.00 | 324.00 | 324.00 | -1.82% | 410,200 |
| Feb 4, 2026 | 332.00 | 332.00 | 321.00 | 330.00 | 330.00 | -2.08% | 541,700 |
| Feb 3, 2026 | 349.00 | 350.00 | 335.00 | 337.00 | 337.00 | -3.16% | 442,100 |
| Feb 2, 2026 | 359.00 | 362.00 | 348.00 | 348.00 | 348.00 | -3.33% | 324,600 |
| Jan 30, 2026 | 362.00 | 364.00 | 353.00 | 360.00 | 360.00 | -0.83% | 247,600 |
| Jan 29, 2026 | 360.00 | 366.00 | 354.00 | 363.00 | 363.00 | 1.68% | 263,100 |
| Jan 28, 2026 | 360.00 | 362.00 | 356.00 | 357.00 | 357.00 | -1.11% | 148,100 |
| Jan 27, 2026 | 366.00 | 367.00 | 356.00 | 361.00 | 361.00 | -1.37% | 169,300 |
| Jan 26, 2026 | 380.00 | 385.00 | 366.00 | 366.00 | 366.00 | -3.68% | 225,300 |
| Jan 23, 2026 | 383.00 | 384.00 | 373.00 | 380.00 | 380.00 | 5.26% | 336,700 |
| Jan 22, 2026 | 374.00 | 377.00 | 361.00 | 361.00 | 361.00 | -2.96% | 183,800 |
| Jan 21, 2026 | 368.00 | 376.00 | 365.00 | 372.00 | 372.00 | - | 411,700 |
| Jan 20, 2026 | 383.00 | 383.00 | 368.00 | 372.00 | 372.00 | -2.36% | 329,500 |
| Jan 19, 2026 | 376.00 | 385.00 | 370.00 | 381.00 | 381.00 | 3.53% | 474,300 |
| Jan 16, 2026 | 373.00 | 379.00 | 358.00 | 368.00 | 368.00 | 3.08% | 740,900 |
| Jan 15, 2026 | 335.00 | 366.00 | 335.00 | 357.00 | 357.00 | -4.29% | 1,257,600 |
| Jan 14, 2026 | 362.00 | 374.00 | 362.00 | 373.00 | 373.00 | 5.37% | 673,100 |
| Jan 13, 2026 | 356.00 | 357.00 | 349.00 | 354.00 | 354.00 | 0.85% | 268,600 |
| Jan 9, 2026 | 342.00 | 351.00 | 342.00 | 351.00 | 351.00 | 3.24% | 281,500 |
| Jan 8, 2026 | 341.00 | 347.00 | 338.00 | 340.00 | 340.00 | - | 158,700 |
| Jan 7, 2026 | 338.00 | 342.00 | 333.00 | 340.00 | 340.00 | 0.29% | 164,600 |
| Jan 6, 2026 | 330.00 | 341.00 | 330.00 | 339.00 | 339.00 | 2.73% | 156,900 |
| Jan 5, 2026 | 332.00 | 334.00 | 327.00 | 330.00 | 330.00 | 0.30% | 146,900 |
| Dec 30, 2025 | 337.00 | 339.00 | 327.00 | 329.00 | 329.00 | -3.52% | 275,600 |
| Dec 29, 2025 | 338.00 | 343.00 | 331.00 | 341.00 | 341.00 | 2.71% | 239,900 |
| Dec 26, 2025 | 333.00 | 341.00 | 331.00 | 332.00 | 332.00 | -1.48% | 456,700 |
| Dec 25, 2025 | 328.00 | 338.00 | 324.00 | 337.00 | 337.00 | 4.01% | 489,800 |
| Dec 24, 2025 | 327.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 229,600 |
| Dec 23, 2025 | 323.00 | 335.00 | 323.00 | 328.00 | 328.00 | 1.55% | 307,700 |