THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 1,231.00
0.00 (0.00%)
Aug 28, 2025, 9:17 AM JST
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,219.00 | 1,231.00 | 1,219.00 | 1,231.00 | - | - | 300 |
| 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 |
| Aug 4, 2025 | 825.00 | 858.00 | 813.00 | 853.00 | 853.00 | 0.59% | 4,900 |
| Aug 1, 2025 | 798.00 | 848.00 | 792.00 | 848.00 | 848.00 | 4.31% | 6,000 |
| Jul 31, 2025 | 785.00 | 828.00 | 785.00 | 813.00 | 813.00 | 1.63% | 600 |
| Jul 30, 2025 | 799.00 | 800.00 | 784.00 | 800.00 | 800.00 | 1.78% | 1,300 |
| Jul 29, 2025 | 787.00 | 787.00 | 786.00 | 786.00 | 786.00 | -2.00% | 200 |
| Jul 28, 2025 | 806.00 | 808.00 | 764.00 | 802.00 | 802.00 | -0.74% | 4,500 |
| Jul 25, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.62% | 100 |
| Jul 24, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.50% | 200 |
| Jul 23, 2025 | 802.00 | 802.00 | 799.00 | 799.00 | 799.00 | -0.75% | 400 |
| Jul 22, 2025 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.11% | 600 |
| Jul 18, 2025 | 800.00 | 820.00 | 793.00 | 814.00 | 814.00 | -0.12% | 2,900 |
| Jul 17, 2025 | 784.00 | 815.00 | 784.00 | 815.00 | 815.00 | 3.95% | 3,400 |
| Jul 16, 2025 | 766.00 | 799.00 | 766.00 | 784.00 | 784.00 | 5.80% | 3,400 |
| Jul 15, 2025 | 756.00 | 756.00 | 741.00 | 741.00 | 741.00 | -1.98% | 300 |
| Jul 14, 2025 | 770.00 | 830.00 | 746.00 | 756.00 | 756.00 | -2.33% | 30,600 |
| Jul 11, 2025 | 770.00 | 775.00 | 768.00 | 774.00 | 774.00 | 0.91% | 1,400 |
| Jul 10, 2025 | 773.00 | 775.00 | 767.00 | 767.00 | 767.00 | 1.19% | 1,100 |
| Jul 9, 2025 | 769.00 | 770.00 | 755.00 | 758.00 | 758.00 | -0.39% | 2,900 |
| Jul 8, 2025 | 750.00 | 762.00 | 750.00 | 761.00 | 761.00 | 1.33% | 4,300 |
| Jul 7, 2025 | 749.00 | 751.00 | 745.00 | 751.00 | 751.00 | 0.27% | 1,600 |
| Jul 4, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0.40% | 300 |
| Jul 3, 2025 | 751.00 | 751.00 | 746.00 | 746.00 | 746.00 | -0.27% | 200 |
| Jul 2, 2025 | 748.00 | 748.00 | 744.00 | 748.00 | 748.00 | 0.94% | 4,700 |
| Jul 1, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 1.37% | 300 |
| Jun 30, 2025 | 719.00 | 731.00 | 717.00 | 731.00 | 731.00 | 1.81% | 5,800 |
| Jun 27, 2025 | 720.00 | 732.00 | 717.00 | 718.00 | 718.00 | -0.14% | 400 |
| Jun 26, 2025 | 719.00 | 740.00 | 719.00 | 719.00 | 719.00 | 0.14% | 700 |
| Jun 25, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Jun 24, 2025 | 710.00 | 718.00 | 708.00 | 718.00 | 718.00 | 1.41% | 3,800 |
| Jun 23, 2025 | 697.00 | 709.00 | 696.00 | 708.00 | 708.00 | 1.58% | 3,700 |
| Jun 20, 2025 | 697.00 | 700.00 | 697.00 | 697.00 | 697.00 | 0.14% | 1,600 |
| Jun 19, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - | 800 |
| Jun 18, 2025 | 680.00 | 696.00 | 680.00 | 696.00 | 696.00 | 3.42% | 700 |