Skip to main content
logo
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
2,017.00
+74.00 (3.81%)
At close: Mar 6, 2026

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,905.002,017.001,854.002,017.002,017.003.81%3,600
Mar 5, 20262,002.002,002.001,943.001,943.001,943.005.48%23,600
Mar 4, 20261,951.001,974.001,832.001,842.001,842.00-6.64%19,500
Mar 3, 20262,000.002,000.001,950.001,973.001,973.00-1.89%1,900
Mar 2, 20262,045.002,060.002,011.002,011.002,011.000.50%4,200
Feb 27, 20262,000.002,002.002,000.002,001.002,001.000.05%13,800
Feb 26, 20261,985.002,016.001,985.002,000.002,000.00-0.50%1,800
Feb 25, 20261,985.002,013.001,985.002,010.002,010.00-0.15%1,300
Feb 24, 20261,966.002,034.001,966.002,013.002,013.003.23%2,800
Feb 20, 20261,965.001,996.001,946.001,950.001,950.00-1.22%6,800
Feb 19, 20262,059.002,059.001,959.001,974.001,974.00-2.71%1,300
Feb 18, 20261,957.002,042.001,946.002,029.002,029.002.58%9,200
Feb 17, 20262,061.002,097.001,950.001,978.001,978.00-3.13%23,000
Feb 16, 20262,322.002,322.002,041.002,042.002,042.00-13.91%34,200
Feb 13, 20262,350.002,375.002,304.002,372.002,372.000.76%14,000
Feb 12, 20262,387.002,392.002,281.002,354.002,354.00-1.38%17,700
Feb 10, 20262,323.002,422.002,321.002,387.002,387.000.59%12,400
Feb 9, 20262,268.002,375.002,234.002,373.002,373.005.98%14,900
Feb 6, 20262,175.002,256.002,156.002,239.002,239.000.63%3,900
Feb 5, 20262,217.002,259.002,217.002,225.002,225.000.36%1,800
Feb 4, 20262,210.002,231.002,187.002,217.002,217.001.42%4,000
Feb 3, 20262,180.002,201.002,161.002,186.002,186.000.05%1,700
Feb 2, 20262,160.002,222.002,160.002,185.002,185.001.35%6,400
Jan 30, 20262,042.002,189.002,042.002,156.002,156.005.53%6,400
Jan 29, 20262,048.002,073.002,042.002,043.002,043.00-1.78%4,300
Jan 28, 20262,047.002,080.002,042.002,080.002,080.000.73%1,800
Jan 27, 20262,076.002,087.002,065.002,065.002,065.00-2.87%900
Jan 23, 20262,080.002,126.002,071.002,126.002,126.001.43%4,700
Jan 22, 20262,073.002,130.002,042.002,096.002,096.00-1.27%8,100
Jan 21, 20262,089.002,123.002,007.002,123.002,123.00-0.38%14,600
Jan 20, 20262,195.002,195.002,131.002,131.002,131.00-2.92%1,300
Jan 19, 20262,230.002,243.002,195.002,195.002,195.00-1.57%1,900
Jan 16, 20262,209.002,230.002,209.002,230.002,230.001.00%12,400
Jan 15, 20262,186.002,231.002,186.002,208.002,208.001.10%15,100
Jan 14, 20262,201.002,210.002,182.002,184.002,184.00-0.77%2,300
Jan 13, 20262,282.002,282.002,112.002,201.002,201.00-1.39%7,100
Jan 9, 20262,152.002,276.002,067.002,232.002,232.003.72%13,100
Jan 8, 20262,206.002,206.002,151.002,152.002,152.00-1.74%1,600
Jan 7, 20262,250.002,250.002,150.002,190.002,190.00-4.70%6,000
Jan 6, 20262,293.002,343.002,204.002,298.002,298.000.35%8,600
Jan 5, 20262,400.002,400.002,272.002,290.002,290.00-4.78%10,400
Dec 30, 20252,420.002,465.002,400.002,405.002,405.00-2.63%4,300
Dec 29, 20252,152.002,500.002,150.002,470.002,470.0012.17%23,600
Dec 26, 20252,399.002,399.002,202.002,202.002,202.00-5.29%17,100
Dec 25, 20252,003.002,492.001,988.002,325.002,325.0015.21%56,500
Dec 24, 20252,161.002,176.002,010.002,018.002,018.00-5.04%8,100
Dec 23, 20252,158.002,217.002,114.002,125.002,125.00-3.76%8,000
Dec 22, 20251,917.002,218.001,917.002,208.002,208.0016.70%39,700
Dec 19, 20251,864.001,904.001,832.001,892.001,892.00-0.42%7,400
Dec 18, 20251,892.001,900.001,853.001,900.001,900.002.04%3,700