coconala Inc. (TYO:4176)
Japan · Delayed Price · Currency is JPY 278.00
-2.00 (-0.71%)
Sep 18, 2026, 3:30 PM JST
coconala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,200 |
| 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 | 289.00 | 289.00 | 289.00 | -0.69% | 188,900 |
| 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 |
| Aug 18, 2026 | 273.00 | 276.00 | 268.00 | 269.00 | 269.00 | -2.54% | 215,900 |
| Aug 17, 2026 | 268.00 | 277.00 | 267.00 | 276.00 | 276.00 | 2.22% | 175,500 |
| Aug 14, 2026 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 96,800 |
| Aug 13, 2026 | 266.00 | 268.00 | 263.00 | 266.00 | 266.00 | - | 67,300 |
| Aug 12, 2026 | 260.00 | 267.00 | 260.00 | 266.00 | 266.00 | 2.31% | 109,200 |
| Aug 10, 2026 | 257.00 | 262.00 | 255.00 | 260.00 | 260.00 | 0.78% | 95,700 |
| Aug 7, 2026 | 258.00 | 261.00 | 256.00 | 258.00 | 258.00 | -0.39% | 76,900 |
| Aug 6, 2026 | 260.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.52% | 93,400 |
| Aug 5, 2026 | 262.00 | 265.00 | 261.00 | 263.00 | 263.00 | 0.38% | 60,700 |
| Aug 4, 2026 | 259.00 | 266.00 | 259.00 | 262.00 | 262.00 | 1.95% | 114,100 |
| Aug 3, 2026 | 263.00 | 263.00 | 254.00 | 257.00 | 257.00 | -3.38% | 191,600 |
| Jul 31, 2026 | 265.00 | 270.00 | 261.00 | 266.00 | 266.00 | 0.76% | 102,900 |
| Jul 30, 2026 | 261.00 | 267.00 | 260.00 | 264.00 | 264.00 | 0.38% | 69,800 |
| Jul 29, 2026 | 265.00 | 267.00 | 261.00 | 263.00 | 263.00 | 0.38% | 113,400 |
| Jul 28, 2026 | 265.00 | 269.00 | 260.00 | 262.00 | 262.00 | -2.60% | 101,400 |
| Jul 27, 2026 | 258.00 | 269.00 | 258.00 | 269.00 | 269.00 | 3.86% | 85,000 |
| Jul 24, 2026 | 262.00 | 262.00 | 257.00 | 259.00 | 259.00 | -1.52% | 122,400 |
| Jul 23, 2026 | 263.00 | 267.00 | 262.00 | 263.00 | 263.00 | -0.38% | 74,000 |
| Jul 22, 2026 | 267.00 | 269.00 | 263.00 | 264.00 | 264.00 | -2.22% | 167,700 |
| Jul 21, 2026 | 264.00 | 273.00 | 264.00 | 270.00 | 270.00 | 2.27% | 86,100 |
| 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 |