coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 284.00
-5.00 (-1.73%)
Nov 2, 2026, 3:30 PM JST
coconala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 289.00 | 291.00 | 283.00 | 284.00 | 284.00 | -1.73% | 262,000 |
| Oct 30, 2026 | 293.00 | 301.00 | 288.00 | 289.00 | 289.00 | -3.34% | 296,000 |
| Oct 29, 2026 | 306.00 | 308.00 | 292.00 | 299.00 | 299.00 | -1.97% | 385,600 |
| Oct 28, 2026 | 306.00 | 312.00 | 304.00 | 305.00 | 305.00 | - | 184,800 |
| Oct 27, 2026 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | - | 239,200 |
| Oct 26, 2026 | 308.00 | 314.00 | 302.00 | 305.00 | 305.00 | -0.65% | 241,700 |
| Oct 23, 2026 | 304.00 | 309.00 | 299.00 | 307.00 | 307.00 | -0.97% | 440,900 |
| Oct 22, 2026 | 310.00 | 323.00 | 310.00 | 310.00 | 310.00 | 0.32% | 730,100 |
| Oct 21, 2026 | 307.00 | 313.00 | 305.00 | 309.00 | 309.00 | 1.31% | 590,900 |
| Oct 20, 2026 | 323.00 | 330.00 | 299.00 | 305.00 | 305.00 | -4.98% | 1,552,700 |
| Oct 19, 2026 | 321.00 | 329.00 | 311.00 | 321.00 | 321.00 | -4.75% | 1,534,900 |
| Oct 16, 2026 | 336.00 | 355.00 | 327.00 | 337.00 | 337.00 | 0.30% | 3,893,700 |
| Oct 15, 2026 | 344.00 | 372.00 | 322.00 | 336.00 | 336.00 | -4.55% | 9,241,400 |
| Oct 14, 2026 | 320.00 | 352.00 | 318.00 | 352.00 | 352.00 | 29.41% | 2,827,500 |
| Oct 13, 2026 | 274.00 | 277.00 | 268.00 | 272.00 | 272.00 | -0.37% | 375,600 |
| Oct 9, 2026 | 266.00 | 274.00 | 265.00 | 273.00 | 273.00 | 1.87% | 172,600 |
| Oct 8, 2026 | 275.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 208,000 |
| Oct 7, 2026 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -2.16% | 47,100 |
| Oct 6, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 2.96% | 124,800 |
| Oct 5, 2026 | 271.00 | 274.00 | 269.00 | 270.00 | 270.00 | -0.37% | 106,400 |
| Oct 2, 2026 | 275.00 | 277.00 | 270.00 | 271.00 | 271.00 | -2.52% | 136,200 |
| Oct 1, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.36% | 47,900 |
| Sep 30, 2026 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 2.20% | 65,000 |
| Sep 29, 2026 | 276.00 | 278.00 | 272.00 | 273.00 | 273.00 | -0.73% | 75,900 |
| Sep 28, 2026 | 277.00 | 279.00 | 275.00 | 275.00 | 275.00 | -0.36% | 55,900 |
| Sep 25, 2026 | 276.00 | 279.00 | 273.00 | 276.00 | 276.00 | -1.08% | 88,900 |
| Sep 24, 2026 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | 0.36% | 79,700 |
| Sep 18, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 60,200 |
| Sep 17, 2026 | 275.00 | 282.00 | 275.00 | 280.00 | 280.00 | 1.82% | 60,200 |
| Sep 16, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -0.72% | 46,700 |
| Sep 15, 2026 | 278.00 | 284.00 | 277.00 | 277.00 | 277.00 | - | 93,500 |
| Sep 14, 2026 | 272.00 | 277.00 | 272.00 | 277.00 | 277.00 | 1.47% | 65,100 |
| Sep 11, 2026 | 271.00 | 275.00 | 270.00 | 273.00 | 273.00 | -1.44% | 67,600 |
| Sep 10, 2026 | 272.00 | 278.00 | 270.00 | 277.00 | 277.00 | 1.84% | 44,700 |
| Sep 9, 2026 | 271.00 | 277.00 | 267.00 | 272.00 | 272.00 | - | 99,800 |
| Sep 8, 2026 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.45% | 35,300 |
| Sep 7, 2026 | 278.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 37,700 |
| Sep 4, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | 0.73% | 110,200 |
| Sep 3, 2026 | 275.00 | 277.00 | 273.00 | 273.00 | 273.00 | -0.73% | 77,400 |
| Sep 2, 2026 | 280.00 | 280.00 | 274.00 | 275.00 | 275.00 | -3.51% | 154,800 |
| Sep 1, 2026 | 289.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.38% | 71,000 |
| Aug 31, 2026 | 285.00 | 289.00 | 283.00 | 289.00 | 289.00 | 1.40% | 33,500 |
| Aug 28, 2026 | 283.00 | 291.00 | 283.00 | 285.00 | 285.00 | -0.35% | 73,500 |
| Aug 27, 2026 | 290.00 | 291.00 | 285.00 | 286.00 | 286.00 | -1.04% | 57,100 |
| Aug 26, 2026 | 286.00 | 292.00 | 285.00 | 289.00 | 289.00 | 1.05% | 100,100 |
| Aug 25, 2026 | 292.00 | 292.00 | 283.00 | 286.00 | 286.00 | -1.04% | 66,400 |
| Aug 24, 2026 | 293.00 | 301.00 | 288.00 | 289.00 | 289.00 | -0.69% | 203,100 |
| Aug 21, 2026 | 285.00 | 293.00 | 285.00 | 291.00 | 291.00 | 2.83% | 231,800 |
| Aug 20, 2026 | 270.00 | 285.00 | 270.00 | 283.00 | 283.00 | 5.99% | 381,000 |
| Aug 19, 2026 | 267.00 | 272.00 | 266.00 | 267.00 | 267.00 | -0.74% | 82,700 |