coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 380.00
+19.00 (5.26%)
Jan 23, 2026, 3:30 PM JST
coconala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 326.00 | 329.00 | 321.00 | 323.00 | 323.00 | -0.62% | 168,600 |
| Dec 19, 2025 | 321.00 | 326.00 | 319.00 | 325.00 | 325.00 | 1.56% | 156,700 |
| Dec 18, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 0.63% | 140,500 |
| Dec 17, 2025 | 319.00 | 321.00 | 313.00 | 318.00 | 318.00 | 0.32% | 152,700 |
| Dec 16, 2025 | 326.00 | 327.00 | 317.00 | 317.00 | 317.00 | -3.94% | 129,200 |
| Dec 15, 2025 | 315.00 | 331.00 | 315.00 | 330.00 | 330.00 | 3.77% | 165,800 |
| Dec 12, 2025 | 319.00 | 324.00 | 317.00 | 318.00 | 318.00 | -0.93% | 142,600 |
| Dec 11, 2025 | 323.00 | 326.00 | 320.00 | 321.00 | 321.00 | -0.93% | 224,200 |
| Dec 10, 2025 | 331.00 | 334.00 | 322.00 | 324.00 | 324.00 | -2.99% | 222,100 |
| Dec 9, 2025 | 346.00 | 349.00 | 330.00 | 334.00 | 334.00 | -4.57% | 617,800 |
| Dec 8, 2025 | 344.00 | 350.00 | 332.00 | 350.00 | 350.00 | 9.38% | 1,403,300 |
| Dec 5, 2025 | 328.00 | 329.00 | 315.00 | 320.00 | 320.00 | -2.14% | 311,300 |
| Dec 4, 2025 | 322.00 | 331.00 | 322.00 | 327.00 | 327.00 | -0.30% | 119,000 |
| Dec 3, 2025 | 331.00 | 333.00 | 325.00 | 328.00 | 328.00 | -1.50% | 213,600 |
| Dec 2, 2025 | 336.00 | 338.00 | 329.00 | 333.00 | 333.00 | -1.77% | 239,900 |
| Dec 1, 2025 | 341.00 | 342.00 | 336.00 | 339.00 | 339.00 | -0.88% | 368,300 |
| Nov 28, 2025 | 343.00 | 347.00 | 338.00 | 342.00 | 342.00 | -0.58% | 224,400 |
| Nov 27, 2025 | 344.00 | 347.00 | 340.00 | 344.00 | 344.00 | -0.58% | 180,700 |
| Nov 26, 2025 | 349.00 | 349.00 | 342.00 | 346.00 | 346.00 | 1.17% | 225,300 |
| Nov 25, 2025 | 359.00 | 359.00 | 342.00 | 342.00 | 342.00 | -3.66% | 306,400 |
| Nov 21, 2025 | 343.00 | 356.00 | 336.00 | 355.00 | 355.00 | 0.28% | 265,700 |
| Nov 20, 2025 | 363.00 | 368.00 | 350.00 | 354.00 | 354.00 | -1.67% | 159,300 |
| Nov 19, 2025 | 356.00 | 366.00 | 353.00 | 360.00 | 360.00 | 0.56% | 166,200 |
| Nov 18, 2025 | 367.00 | 367.00 | 355.00 | 358.00 | 358.00 | -2.72% | 226,500 |
| Nov 17, 2025 | 371.00 | 374.00 | 363.00 | 368.00 | 368.00 | -0.27% | 230,400 |
| Nov 14, 2025 | 379.00 | 380.00 | 366.00 | 369.00 | 369.00 | -2.89% | 239,000 |
| Nov 13, 2025 | 392.00 | 392.00 | 379.00 | 380.00 | 380.00 | -3.06% | 251,700 |
| Nov 12, 2025 | 376.00 | 392.00 | 375.00 | 392.00 | 392.00 | 4.26% | 349,000 |
| Nov 11, 2025 | 375.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.35% | 258,800 |
| Nov 10, 2025 | 374.00 | 377.00 | 370.00 | 371.00 | 371.00 | 0.82% | 142,000 |