coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 256.00
+10.00 (4.07%)
Jun 5, 2026, 3:30 PM JST
coconala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 246.00 | 258.00 | 246.00 | 257.00 | - | 4.47% | 12,000 |
| Jun 4, 2026 | 247.00 | 251.00 | 243.00 | 246.00 | 246.00 | -0.40% | 95,300 |
| Jun 3, 2026 | 252.00 | 252.00 | 244.00 | 247.00 | 247.00 | -1.59% | 111,900 |
| Jun 2, 2026 | 249.00 | 254.00 | 243.00 | 251.00 | 251.00 | 0.40% | 203,400 |
| Jun 1, 2026 | 257.00 | 258.00 | 249.00 | 250.00 | 250.00 | -2.72% | 209,300 |
| May 29, 2026 | 257.00 | 260.00 | 256.00 | 257.00 | 257.00 | 0.78% | 58,700 |
| May 28, 2026 | 257.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.39% | 74,900 |
| May 27, 2026 | 255.00 | 257.00 | 251.00 | 256.00 | 256.00 | 0.39% | 79,700 |
| May 26, 2026 | 259.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.78% | 76,300 |
| May 25, 2026 | 265.00 | 265.00 | 254.00 | 257.00 | 257.00 | -3.75% | 198,500 |
| May 22, 2026 | 259.00 | 267.00 | 258.00 | 267.00 | 267.00 | 3.49% | 183,500 |
| May 21, 2026 | 256.00 | 259.00 | 255.00 | 258.00 | 258.00 | 1.98% | 68,200 |
| May 20, 2026 | 259.00 | 259.00 | 251.00 | 253.00 | 253.00 | -3.07% | 218,600 |
| May 19, 2026 | 257.00 | 264.00 | 257.00 | 261.00 | 261.00 | 1.56% | 102,600 |
| May 18, 2026 | 259.00 | 259.00 | 252.00 | 257.00 | 257.00 | - | 154,300 |
| May 15, 2026 | 259.00 | 261.00 | 253.00 | 257.00 | 257.00 | -0.77% | 195,400 |
| May 14, 2026 | 266.00 | 266.00 | 259.00 | 259.00 | 259.00 | -3.00% | 242,300 |
| May 13, 2026 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.37% | 71,000 |
| May 12, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.37% | 91,300 |
| May 11, 2026 | 269.00 | 274.00 | 268.00 | 269.00 | 269.00 | 0.37% | 132,600 |
| May 8, 2026 | 266.00 | 273.00 | 266.00 | 268.00 | 268.00 | 0.75% | 105,600 |
| May 7, 2026 | 271.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 191,200 |
| May 1, 2026 | 268.00 | 271.00 | 268.00 | 270.00 | 270.00 | 0.75% | 94,400 |
| Apr 30, 2026 | 270.00 | 271.00 | 267.00 | 268.00 | 268.00 | -1.11% | 90,100 |
| Apr 28, 2026 | 271.00 | 273.00 | 269.00 | 271.00 | 271.00 | 0.74% | 87,400 |
| Apr 27, 2026 | 273.00 | 275.00 | 267.00 | 269.00 | 269.00 | -1.82% | 343,200 |
| Apr 24, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 103,100 |
| Apr 23, 2026 | 284.00 | 284.00 | 274.00 | 275.00 | 275.00 | -3.17% | 154,200 |
| Apr 22, 2026 | 286.00 | 290.00 | 283.00 | 284.00 | 284.00 | -0.70% | 133,100 |
| Apr 21, 2026 | 288.00 | 291.00 | 285.00 | 286.00 | 286.00 | -0.69% | 109,800 |
| Apr 20, 2026 | 284.00 | 290.00 | 283.00 | 288.00 | 288.00 | 0.35% | 142,900 |
| Apr 17, 2026 | 284.00 | 291.00 | 284.00 | 287.00 | 287.00 | 0.35% | 165,600 |
| Apr 16, 2026 | 289.00 | 294.00 | 285.00 | 286.00 | 286.00 | -1.04% | 258,000 |
| Apr 15, 2026 | 298.00 | 301.00 | 288.00 | 289.00 | 289.00 | -2.69% | 376,100 |
| Apr 14, 2026 | 288.00 | 301.00 | 284.00 | 297.00 | 297.00 | 3.85% | 566,300 |
| Apr 13, 2026 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | 2.88% | 226,800 |
| Apr 10, 2026 | 286.00 | 286.00 | 277.00 | 278.00 | 278.00 | -2.80% | 142,600 |
| Apr 9, 2026 | 289.00 | 289.00 | 283.00 | 286.00 | 286.00 | -1.38% | 151,500 |
| Apr 8, 2026 | 286.00 | 291.00 | 282.00 | 290.00 | 290.00 | 3.57% | 342,000 |
| Apr 7, 2026 | 284.00 | 287.00 | 276.00 | 280.00 | 280.00 | -0.71% | 212,400 |
| Apr 6, 2026 | 279.00 | 284.00 | 279.00 | 282.00 | 282.00 | 0.71% | 118,400 |
| Apr 3, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.72% | 186,500 |
| Apr 2, 2026 | 285.00 | 288.00 | 274.00 | 278.00 | 278.00 | -2.46% | 250,600 |
| Apr 1, 2026 | 279.00 | 285.00 | 277.00 | 285.00 | 285.00 | 4.78% | 156,800 |
| Mar 31, 2026 | 274.00 | 278.00 | 269.00 | 272.00 | 272.00 | - | 150,800 |
| Mar 30, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -3.89% | 141,300 |
| Mar 27, 2026 | 276.00 | 283.00 | 276.00 | 283.00 | 283.00 | 2.17% | 123,500 |
| Mar 26, 2026 | 284.00 | 284.00 | 274.00 | 277.00 | 277.00 | -2.12% | 208,900 |
| Mar 25, 2026 | 282.00 | 288.00 | 279.00 | 283.00 | 283.00 | 2.17% | 368,600 |
| Mar 24, 2026 | 274.00 | 277.00 | 271.00 | 277.00 | 277.00 | 2.97% | 182,500 |