THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 1,962.00
+92.00 (4.92%)
At close: Mar 25, 2026
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,870.00 | 1,969.00 | 1,870.00 | 1,962.00 | 1,962.00 | 4.92% | 1,500 |
| Mar 24, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.24% | - |
| Mar 23, 2026 | 1,877.00 | 1,877.00 | 1,770.00 | 1,829.00 | 1,829.00 | -6.54% | 4,400 |
| Mar 19, 2026 | 1,961.00 | 1,961.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.20% | 400 |
| Mar 18, 2026 | 1,961.00 | 2,001.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.85% | 300 |
| Mar 17, 2026 | 1,946.00 | 2,025.00 | 1,946.00 | 1,998.00 | 1,998.00 | -1.87% | 700 |
| Mar 13, 2026 | 2,003.00 | 2,036.00 | 1,985.00 | 2,036.00 | 2,036.00 | -0.83% | 1,200 |
| Mar 12, 2026 | 2,048.00 | 2,058.00 | 1,980.00 | 2,053.00 | 2,053.00 | -2.14% | 16,100 |
| Mar 11, 2026 | 1,980.00 | 2,098.00 | 1,980.00 | 2,098.00 | 2,098.00 | 6.77% | 2,700 |
| Mar 10, 2026 | 2,023.00 | 2,100.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.90% | 1,900 |
| Mar 9, 2026 | 1,887.00 | 2,025.00 | 1,887.00 | 2,003.00 | 2,003.00 | -0.69% | 6,800 |
| Mar 6, 2026 | 1,905.00 | 2,017.00 | 1,854.00 | 2,017.00 | 2,017.00 | 3.81% | 3,600 |
| Mar 5, 2026 | 2,002.00 | 2,002.00 | 1,943.00 | 1,943.00 | 1,943.00 | 5.48% | 23,600 |
| Mar 4, 2026 | 1,951.00 | 1,974.00 | 1,832.00 | 1,842.00 | 1,842.00 | -6.64% | 19,500 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.00 | 1,973.00 | -1.89% | 1,900 |
| Mar 2, 2026 | 2,045.00 | 2,060.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.50% | 4,200 |
| Feb 27, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.05% | 13,800 |
| Feb 26, 2026 | 1,985.00 | 2,016.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.50% | 1,800 |
| Feb 25, 2026 | 1,985.00 | 2,013.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.15% | 1,300 |
| Feb 24, 2026 | 1,966.00 | 2,034.00 | 1,966.00 | 2,013.00 | 2,013.00 | 3.23% | 2,800 |
| Feb 20, 2026 | 1,965.00 | 1,996.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.22% | 6,800 |
| Feb 19, 2026 | 2,059.00 | 2,059.00 | 1,959.00 | 1,974.00 | 1,974.00 | -2.71% | 1,300 |
| Feb 18, 2026 | 1,957.00 | 2,042.00 | 1,946.00 | 2,029.00 | 2,029.00 | 2.58% | 9,200 |
| Feb 17, 2026 | 2,061.00 | 2,097.00 | 1,950.00 | 1,978.00 | 1,978.00 | -3.13% | 23,000 |
| Feb 16, 2026 | 2,322.00 | 2,322.00 | 2,041.00 | 2,042.00 | 2,042.00 | -13.91% | 34,200 |
| Feb 13, 2026 | 2,350.00 | 2,375.00 | 2,304.00 | 2,372.00 | 2,372.00 | 0.76% | 14,000 |
| Feb 12, 2026 | 2,387.00 | 2,392.00 | 2,281.00 | 2,354.00 | 2,354.00 | -1.38% | 17,700 |
| Feb 10, 2026 | 2,323.00 | 2,422.00 | 2,321.00 | 2,387.00 | 2,387.00 | 0.59% | 12,400 |
| Feb 9, 2026 | 2,268.00 | 2,375.00 | 2,234.00 | 2,373.00 | 2,373.00 | 5.98% | 14,900 |
| Feb 6, 2026 | 2,175.00 | 2,256.00 | 2,156.00 | 2,239.00 | 2,239.00 | 0.63% | 3,900 |
| Feb 5, 2026 | 2,217.00 | 2,259.00 | 2,217.00 | 2,225.00 | 2,225.00 | 0.36% | 1,800 |
| Feb 4, 2026 | 2,210.00 | 2,231.00 | 2,187.00 | 2,217.00 | 2,217.00 | 1.42% | 4,000 |
| Feb 3, 2026 | 2,180.00 | 2,201.00 | 2,161.00 | 2,186.00 | 2,186.00 | 0.05% | 1,700 |
| Feb 2, 2026 | 2,160.00 | 2,222.00 | 2,160.00 | 2,185.00 | 2,185.00 | 1.35% | 6,400 |
| Jan 30, 2026 | 2,042.00 | 2,189.00 | 2,042.00 | 2,156.00 | 2,156.00 | 5.53% | 6,400 |
| Jan 29, 2026 | 2,048.00 | 2,073.00 | 2,042.00 | 2,043.00 | 2,043.00 | -1.78% | 4,300 |
| Jan 28, 2026 | 2,047.00 | 2,080.00 | 2,042.00 | 2,080.00 | 2,080.00 | 0.73% | 1,800 |
| Jan 27, 2026 | 2,076.00 | 2,087.00 | 2,065.00 | 2,065.00 | 2,065.00 | -2.87% | 900 |
| Jan 23, 2026 | 2,080.00 | 2,126.00 | 2,071.00 | 2,126.00 | 2,126.00 | 1.43% | 4,700 |
| Jan 22, 2026 | 2,073.00 | 2,130.00 | 2,042.00 | 2,096.00 | 2,096.00 | -1.27% | 8,100 |
| Jan 21, 2026 | 2,089.00 | 2,123.00 | 2,007.00 | 2,123.00 | 2,123.00 | -0.38% | 14,600 |
| Jan 20, 2026 | 2,195.00 | 2,195.00 | 2,131.00 | 2,131.00 | 2,131.00 | -2.92% | 1,300 |
| Jan 19, 2026 | 2,230.00 | 2,243.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.57% | 1,900 |
| Jan 16, 2026 | 2,209.00 | 2,230.00 | 2,209.00 | 2,230.00 | 2,230.00 | 1.00% | 12,400 |
| Jan 15, 2026 | 2,186.00 | 2,231.00 | 2,186.00 | 2,208.00 | 2,208.00 | 1.10% | 15,100 |
| Jan 14, 2026 | 2,201.00 | 2,210.00 | 2,182.00 | 2,184.00 | 2,184.00 | -0.77% | 2,300 |
| Jan 13, 2026 | 2,282.00 | 2,282.00 | 2,112.00 | 2,201.00 | 2,201.00 | -1.39% | 7,100 |
| Jan 9, 2026 | 2,152.00 | 2,276.00 | 2,067.00 | 2,232.00 | 2,232.00 | 3.72% | 13,100 |
| Jan 8, 2026 | 2,206.00 | 2,206.00 | 2,151.00 | 2,152.00 | 2,152.00 | -1.74% | 1,600 |
| Jan 7, 2026 | 2,250.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | -4.70% | 6,000 |