coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 264.00
-10.00 (-3.65%)
Jul 17, 2026, 3:30 PM JST
coconala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 271.00 | 272.00 | 262.00 | 264.00 | 264.00 | -3.65% | 195,800 |
| Jul 16, 2026 | 279.00 | 282.00 | 272.00 | 274.00 | 274.00 | -2.14% | 179,700 |
| Jul 15, 2026 | 265.00 | 281.00 | 262.00 | 280.00 | 280.00 | 6.46% | 227,000 |
| Jul 14, 2026 | 260.00 | 266.00 | 259.00 | 263.00 | 263.00 | 0.77% | 191,100 |
| Jul 13, 2026 | 267.00 | 267.00 | 251.00 | 261.00 | 261.00 | -3.33% | 319,700 |
| Jul 10, 2026 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.10% | 185,700 |
| Jul 9, 2026 | 273.00 | 274.00 | 270.00 | 273.00 | 273.00 | -1.09% | 79,300 |
| Jul 8, 2026 | 276.00 | 283.00 | 271.00 | 276.00 | 276.00 | -0.72% | 121,800 |
| Jul 7, 2026 | 280.00 | 285.00 | 278.00 | 278.00 | 278.00 | -0.71% | 157,500 |
| Jul 6, 2026 | 274.00 | 281.00 | 273.00 | 280.00 | 280.00 | 2.94% | 165,300 |
| Jul 3, 2026 | 266.00 | 272.00 | 264.00 | 272.00 | 272.00 | 2.26% | 109,500 |
| Jul 2, 2026 | 259.00 | 268.00 | 258.00 | 266.00 | 266.00 | 3.91% | 129,000 |
| Jul 1, 2026 | 257.00 | 259.00 | 252.00 | 256.00 | 256.00 | -0.78% | 58,500 |
| Jun 30, 2026 | 251.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 69,500 |
| Jun 29, 2026 | 245.00 | 254.00 | 245.00 | 254.00 | 254.00 | 4.10% | 114,000 |
| Jun 26, 2026 | 245.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.41% | 102,000 |
| Jun 25, 2026 | 243.00 | 249.00 | 242.00 | 245.00 | 245.00 | 1.66% | 136,300 |
| Jun 24, 2026 | 244.00 | 246.00 | 241.00 | 241.00 | 241.00 | -0.82% | 82,800 |
| Jun 23, 2026 | 251.00 | 251.00 | 242.00 | 243.00 | 243.00 | -2.41% | 112,400 |
| Jun 22, 2026 | 246.00 | 255.00 | 246.00 | 249.00 | 249.00 | 1.22% | 95,700 |
| Jun 19, 2026 | 252.00 | 252.00 | 245.00 | 246.00 | 246.00 | -2.38% | 71,600 |
| Jun 18, 2026 | 250.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 94,600 |
| Jun 17, 2026 | 243.00 | 254.00 | 243.00 | 250.00 | 250.00 | 3.31% | 129,500 |
| Jun 16, 2026 | 243.00 | 244.00 | 239.00 | 242.00 | 242.00 | -0.41% | 84,600 |
| Jun 15, 2026 | 244.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.22% | 88,200 |
| Jun 12, 2026 | 249.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.20% | 213,900 |
| Jun 11, 2026 | 244.00 | 260.00 | 238.00 | 249.00 | 249.00 | 2.89% | 905,400 |
| Jun 10, 2026 | 247.00 | 248.00 | 241.00 | 242.00 | 242.00 | -2.02% | 84,700 |
| Jun 9, 2026 | 252.00 | 254.00 | 246.00 | 247.00 | 247.00 | -1.20% | 51,400 |
| Jun 8, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -2.34% | 129,000 |
| Jun 5, 2026 | 246.00 | 260.00 | 246.00 | 256.00 | 256.00 | 4.07% | 175,700 |
| 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 |