THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 972.00
-30.00 (-2.99%)
Oct 17, 2025, 3:30 PM JST
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 972.00 | 972.00 | 952.00 | 972.00 | 972.00 | -2.99% | 2,000 |
| Oct 16, 2025 | 1,001.00 | 1,003.00 | 990.00 | 1,002.00 | 1,002.00 | 0.10% | 5,200 |
| Oct 15, 2025 | 1,000.00 | 1,002.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.20% | 400 |
| Oct 14, 2025 | 1,039.00 | 1,039.00 | 930.00 | 999.00 | 999.00 | -6.55% | 11,000 |
| Oct 10, 2025 | 1,079.00 | 1,080.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.65% | 500 |
| Oct 9, 2025 | 1,030.00 | 1,119.00 | 1,030.00 | 1,076.00 | 1,076.00 | 4.36% | 5,200 |
| Oct 8, 2025 | 1,017.00 | 1,042.00 | 1,017.00 | 1,031.00 | 1,031.00 | -1.34% | 1,800 |
| Oct 7, 2025 | 1,000.00 | 1,053.00 | 1,000.00 | 1,045.00 | 1,045.00 | 4.60% | 7,800 |
| Oct 6, 2025 | 1,024.00 | 1,028.00 | 999.00 | 999.00 | 999.00 | -2.82% | 10,400 |
| Oct 3, 2025 | 1,001.00 | 1,039.00 | 1,001.00 | 1,028.00 | 1,028.00 | 2.70% | 12,100 |
| Oct 2, 2025 | 1,080.00 | 1,170.00 | 999.00 | 1,001.00 | 1,001.00 | -8.42% | 13,500 |
| Oct 1, 2025 | 1,240.00 | 1,250.00 | 1,070.00 | 1,093.00 | 1,093.00 | -13.94% | 12,600 |
| Sep 30, 2025 | 1,266.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.55% | 300 |
| Sep 29, 2025 | 1,222.00 | 1,281.00 | 1,222.00 | 1,277.00 | 1,277.00 | 4.50% | 700 |
| Sep 26, 2025 | 1,215.00 | 1,224.00 | 1,215.00 | 1,222.00 | 1,222.00 | 0.58% | 7,600 |
| Sep 25, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | - |
| Sep 24, 2025 | 1,252.00 | 1,252.00 | 1,215.00 | 1,215.00 | 1,215.00 | -3.72% | 6,600 |
| Sep 22, 2025 | 1,280.00 | 1,282.00 | 1,252.00 | 1,262.00 | 1,262.00 | -1.41% | 1,300 |
| Sep 19, 2025 | 1,287.00 | 1,287.00 | 1,268.00 | 1,280.00 | 1,280.00 | -0.39% | 3,800 |
| Sep 18, 2025 | 1,195.00 | 1,300.00 | 1,195.00 | 1,285.00 | 1,285.00 | 8.16% | 12,300 |
| Sep 17, 2025 | 1,202.00 | 1,205.00 | 1,179.00 | 1,188.00 | 1,188.00 | -2.46% | 12,300 |
| Sep 16, 2025 | 1,196.00 | 1,218.00 | 1,179.00 | 1,218.00 | 1,218.00 | 1.08% | 5,500 |
| Sep 12, 2025 | 1,190.00 | 1,208.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.69% | 700 |
| Sep 11, 2025 | 1,185.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 700 |
| Sep 10, 2025 | 1,213.00 | 1,213.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.84% | 300 |
| Sep 9, 2025 | 1,201.00 | 1,201.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.92% | 1,400 |
| Sep 8, 2025 | 1,166.00 | 1,215.00 | 1,166.00 | 1,201.00 | 1,201.00 | 1.95% | 7,400 |
| Sep 5, 2025 | 1,170.00 | 1,195.00 | 1,159.00 | 1,178.00 | 1,178.00 | -0.17% | 7,000 |
| Sep 4, 2025 | 1,198.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 4,900 |
| Sep 3, 2025 | 1,200.00 | 1,211.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.08% | 4,700 |
| Sep 2, 2025 | 1,204.00 | 1,207.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.25% | 1,600 |
| Sep 1, 2025 | 1,203.00 | 1,209.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.75% | 4,700 |
| Aug 29, 2025 | 1,210.00 | 1,249.00 | 1,202.00 | 1,207.00 | 1,207.00 | -0.25% | 4,900 |
| Aug 28, 2025 | 1,219.00 | 1,241.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.71% | 4,600 |
| Aug 27, 2025 | 1,221.00 | 1,260.00 | 1,211.00 | 1,231.00 | 1,231.00 | 2.07% | 13,300 |
| Aug 26, 2025 | 1,199.00 | 1,206.00 | 1,165.00 | 1,206.00 | 1,206.00 | 4.78% | 8,500 |
| Aug 25, 2025 | 1,220.00 | 1,260.00 | 1,151.00 | 1,151.00 | 1,151.00 | -4.00% | 17,800 |
| Aug 22, 2025 | 1,123.00 | 1,268.00 | 1,110.00 | 1,199.00 | 1,199.00 | 5.92% | 44,800 |
| Aug 21, 2025 | 1,166.00 | 1,211.00 | 1,130.00 | 1,132.00 | 1,132.00 | -5.35% | 22,000 |
| Aug 20, 2025 | 1,280.00 | 1,328.00 | 1,150.00 | 1,196.00 | 1,196.00 | 5.84% | 198,000 |
| Aug 19, 2025 | 1,010.00 | 1,130.00 | 1,010.00 | 1,130.00 | 1,130.00 | 15.31% | 30,200 |
| Aug 18, 2025 | 953.00 | 980.00 | 940.00 | 980.00 | 980.00 | 2.83% | 9,200 |
| Aug 15, 2025 | 931.00 | 961.00 | 897.00 | 953.00 | 953.00 | 2.58% | 20,400 |
| Aug 14, 2025 | 1,000.00 | 1,005.00 | 880.00 | 929.00 | 929.00 | -1.17% | 45,400 |
| Aug 13, 2025 | 939.00 | 970.00 | 928.00 | 940.00 | 940.00 | 3.07% | 30,200 |
| Aug 12, 2025 | 876.00 | 938.00 | 876.00 | 912.00 | 912.00 | 5.92% | 17,800 |
| Aug 8, 2025 | 851.00 | 861.00 | 851.00 | 861.00 | 861.00 | 1.18% | 600 |
| Aug 7, 2025 | 853.00 | 853.00 | 851.00 | 851.00 | 851.00 | -0.23% | 400 |
| Aug 6, 2025 | 856.00 | 858.00 | 853.00 | 853.00 | 853.00 | -0.81% | 600 |
| Aug 5, 2025 | 838.00 | 860.00 | 838.00 | 860.00 | 860.00 | 0.82% | 2,000 |