THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 2,126.00
+30.00 (1.43%)
At close: Jan 23, 2026
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 2,293.00 | 2,343.00 | 2,204.00 | 2,298.00 | 2,298.00 | 0.35% | 8,600 |
| Jan 5, 2026 | 2,400.00 | 2,400.00 | 2,272.00 | 2,290.00 | 2,290.00 | -4.78% | 10,400 |
| Dec 30, 2025 | 2,420.00 | 2,465.00 | 2,400.00 | 2,405.00 | 2,405.00 | -2.63% | 4,300 |
| Dec 29, 2025 | 2,152.00 | 2,500.00 | 2,150.00 | 2,470.00 | 2,470.00 | 12.17% | 23,600 |
| Dec 26, 2025 | 2,399.00 | 2,399.00 | 2,202.00 | 2,202.00 | 2,202.00 | -5.29% | 17,100 |
| Dec 25, 2025 | 2,003.00 | 2,492.00 | 1,988.00 | 2,325.00 | 2,325.00 | 15.21% | 56,500 |
| Dec 24, 2025 | 2,161.00 | 2,176.00 | 2,010.00 | 2,018.00 | 2,018.00 | -5.04% | 8,100 |
| Dec 23, 2025 | 2,158.00 | 2,217.00 | 2,114.00 | 2,125.00 | 2,125.00 | -3.76% | 8,000 |
| Dec 22, 2025 | 1,917.00 | 2,218.00 | 1,917.00 | 2,208.00 | 2,208.00 | 16.70% | 39,700 |
| Dec 19, 2025 | 1,864.00 | 1,904.00 | 1,832.00 | 1,892.00 | 1,892.00 | -0.42% | 7,400 |
| Dec 18, 2025 | 1,892.00 | 1,900.00 | 1,853.00 | 1,900.00 | 1,900.00 | 2.04% | 3,700 |
| Dec 17, 2025 | 1,843.00 | 1,883.00 | 1,834.00 | 1,862.00 | 1,862.00 | 0.54% | 3,900 |
| Dec 16, 2025 | 1,854.00 | 1,854.00 | 1,842.00 | 1,852.00 | 1,852.00 | -1.23% | 3,900 |
| Dec 15, 2025 | 1,864.00 | 1,915.00 | 1,864.00 | 1,875.00 | 1,875.00 | 1.24% | 2,200 |
| Dec 12, 2025 | 1,854.00 | 1,873.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.05% | 4,500 |
| Dec 11, 2025 | 1,853.00 | 1,867.00 | 1,853.00 | 1,853.00 | 1,853.00 | - | 3,500 |
| Dec 10, 2025 | 1,922.00 | 1,922.00 | 1,852.00 | 1,853.00 | 1,853.00 | -2.58% | 6,300 |
| Dec 9, 2025 | 1,863.00 | 1,902.00 | 1,862.00 | 1,902.00 | 1,902.00 | 1.82% | 7,800 |
| Dec 8, 2025 | 2,125.00 | 2,128.00 | 1,868.00 | 1,868.00 | 1,868.00 | -9.98% | 34,000 |
| Dec 5, 2025 | 1,998.00 | 2,163.00 | 1,995.00 | 2,075.00 | 2,075.00 | 2.82% | 31,100 |
| Dec 4, 2025 | 1,953.00 | 2,018.00 | 1,934.00 | 2,018.00 | 2,018.00 | 4.34% | 23,300 |
| Dec 3, 2025 | 1,859.00 | 1,934.00 | 1,805.00 | 1,934.00 | 1,934.00 | 5.97% | 17,000 |
| Dec 2, 2025 | 1,800.00 | 1,860.00 | 1,747.00 | 1,825.00 | 1,825.00 | 0.39% | 11,300 |
| Dec 1, 2025 | 1,795.00 | 1,820.00 | 1,676.00 | 1,818.00 | 1,818.00 | 1.11% | 7,700 |
| Nov 28, 2025 | 1,820.00 | 1,860.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.21% | 5,700 |
| Nov 27, 2025 | 1,812.00 | 1,849.00 | 1,770.00 | 1,820.00 | 1,820.00 | 0.28% | 9,600 |
| Nov 26, 2025 | 1,870.00 | 1,870.00 | 1,786.00 | 1,815.00 | 1,815.00 | -2.94% | 16,200 |
| Nov 25, 2025 | 1,670.00 | 1,888.00 | 1,670.00 | 1,870.00 | 1,870.00 | 13.75% | 67,800 |
| Nov 21, 2025 | 1,577.00 | 1,675.00 | 1,577.00 | 1,644.00 | 1,644.00 | 0.31% | 8,000 |
| Nov 20, 2025 | 1,560.00 | 1,639.00 | 1,519.00 | 1,639.00 | 1,639.00 | 2.44% | 8,900 |
| Nov 19, 2025 | 1,542.00 | 1,618.00 | 1,461.00 | 1,600.00 | 1,600.00 | 1.14% | 22,400 |
| Nov 18, 2025 | 1,747.00 | 1,747.00 | 1,486.00 | 1,582.00 | 1,582.00 | -9.60% | 62,300 |
| Nov 17, 2025 | 1,473.00 | 1,750.00 | 1,466.00 | 1,750.00 | 1,750.00 | 19.78% | 73,800 |
| Nov 14, 2025 | 1,407.00 | 1,461.00 | 1,345.00 | 1,461.00 | 1,461.00 | 25.84% | 144,400 |
| Nov 13, 2025 | 1,094.00 | 1,161.00 | 1,094.00 | 1,161.00 | 1,161.00 | 3.48% | 2,000 |
| Nov 12, 2025 | 1,114.00 | 1,122.00 | 1,085.00 | 1,122.00 | 1,122.00 | 3.51% | 1,000 |
| Nov 11, 2025 | 1,123.00 | 1,123.00 | 1,084.00 | 1,084.00 | 1,084.00 | -3.47% | 300 |
| Nov 10, 2025 | 1,114.00 | 1,123.00 | 1,081.00 | 1,123.00 | 1,123.00 | 3.60% | 4,700 |