Skip to main content
logo
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+105.00 (3.04%)
Sep 4, 2026, 2:57 PM JST

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,450.003,555.003,450.003,555.003,555.003.04%3,500
Sep 3, 20263,560.003,560.003,430.003,450.003,450.00-1.15%2,600
Sep 2, 20263,560.003,560.003,470.003,490.003,490.00-2.65%4,300
Sep 1, 20263,580.003,585.003,555.003,585.003,585.00-1,900
Aug 31, 20263,545.003,585.003,535.003,585.003,585.001.13%1,800
Aug 28, 20263,595.003,595.003,545.003,545.003,545.00-0.14%2,200
Aug 27, 20263,420.003,560.003,420.003,550.003,550.002.01%4,500
Aug 26, 20263,430.003,510.003,430.003,480.003,480.001.46%4,900
Aug 25, 20263,510.003,510.003,430.003,430.003,430.00-1.01%1,700
Aug 24, 20263,460.003,535.003,330.003,465.003,465.00-1.84%14,900
Aug 21, 20263,675.003,675.003,500.003,530.003,530.00-2.08%6,700
Aug 20, 20263,600.003,720.003,515.003,605.003,605.000.42%12,900
Aug 19, 20263,690.003,700.003,450.003,590.003,590.00-4.52%20,800
Aug 18, 20263,665.003,800.003,410.003,760.003,760.00-0.92%49,100
Aug 17, 20263,580.003,890.003,560.003,795.003,795.002.02%42,600
Aug 14, 20263,405.003,720.003,300.003,720.003,720.0016.25%146,300
Aug 13, 20263,200.003,200.003,200.003,200.003,200.0018.56%10,900
Aug 12, 20262,600.002,720.002,600.002,699.002,699.003.81%10,000
Aug 10, 20262,550.002,600.002,550.002,600.002,600.002.04%600
Aug 7, 20262,577.002,577.002,500.002,548.002,548.00-1.32%4,900
Aug 6, 20262,582.002,582.002,582.002,582.002,582.00-0.19%100
Aug 5, 20262,587.002,587.002,587.002,587.002,587.001.45%100
Aug 4, 20262,498.002,550.002,498.002,550.002,550.002.08%300
Aug 3, 20262,480.002,498.002,430.002,498.002,498.001.54%1,500
Jul 31, 20262,419.002,460.002,419.002,460.002,460.00-0.36%200
Jul 30, 20262,469.002,469.002,469.002,469.002,469.001.65%200
Jul 29, 20262,390.002,430.002,390.002,429.002,429.001.17%300
Jul 28, 20262,403.002,404.002,369.002,401.002,401.00-2.12%1,800
Jul 27, 20262,449.002,453.002,449.002,453.002,453.001.03%1,800
Jul 24, 20262,428.002,428.002,428.002,428.002,428.00-1.42%900
Jul 23, 20262,450.002,465.002,436.002,463.002,463.000.53%1,200
Jul 22, 20262,401.002,450.002,365.002,450.002,450.002.04%1,800
Jul 21, 20262,481.002,481.002,363.002,401.002,401.00-3.22%4,100
Jul 17, 20262,404.002,481.002,400.002,481.002,481.003.20%2,100
Jul 16, 20262,416.002,416.002,404.002,404.002,404.00-0.50%800
Jul 15, 20262,421.002,450.002,416.002,416.002,416.000.42%1,100
Jul 14, 20262,499.002,499.002,406.002,406.002,406.00-3.72%700
Jul 13, 20262,499.002,499.002,499.002,499.002,499.00-0.04%200
Jul 10, 20262,404.002,500.002,404.002,500.002,500.003.99%1,000
Jul 9, 20262,401.002,450.002,359.002,404.002,404.000.12%1,200
Jul 8, 20262,422.002,444.002,401.002,401.002,401.00-1.76%1,100
Jul 7, 20262,450.002,500.002,401.002,444.002,444.00-2.24%1,200
Jul 6, 20262,547.002,547.002,500.002,500.002,500.00-1.96%1,500
Jul 3, 20262,550.002,550.002,550.002,550.002,550.00-500
Jul 2, 20262,550.002,550.002,500.002,550.002,550.00-0.04%1,600
Jul 1, 20262,500.002,551.002,451.002,551.002,551.00-1.88%900
Jun 30, 20262,376.002,600.002,301.002,600.002,600.007.17%2,500
Jun 29, 20262,301.002,450.002,301.002,426.002,426.00-0.98%2,200
Jun 26, 20262,401.002,450.002,400.002,450.002,450.00-0.04%900
Jun 25, 20262,400.002,451.002,400.002,451.002,451.000.04%800