Skip to main content
logo
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
2,404.00
+3.00 (0.12%)
At close: Jul 9, 2026

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,450.002,450.002,450.002,450.002,450.000.78%100
Jun 22, 20262,474.002,481.002,431.002,431.002,431.000.29%500
Jun 19, 20262,450.002,450.002,349.002,424.002,424.00-3.04%2,000
Jun 18, 20262,559.002,559.002,500.002,500.002,500.00-2.31%400
Jun 17, 20262,493.002,560.002,493.002,559.002,559.002.65%800
Jun 15, 20262,451.002,511.002,451.002,493.002,493.001.71%1,200
Jun 12, 20262,448.002,520.002,432.002,451.002,451.00-1.88%5,600
Jun 11, 20262,358.002,503.002,358.002,498.002,498.002.42%3,000
Jun 10, 20262,449.002,510.002,403.002,439.002,439.00-0.41%2,400
Jun 9, 20262,322.002,476.002,322.002,449.002,449.003.25%1,400
Jun 8, 20262,311.002,395.002,311.002,372.002,372.003.04%3,100
Jun 5, 20262,320.002,320.002,302.002,302.002,302.00-0.17%400
Jun 4, 20262,341.002,377.002,250.002,306.002,306.00-2.78%2,900
Jun 3, 20262,371.002,372.002,366.002,372.002,372.00-0.38%700
Jun 2, 20262,380.002,405.002,380.002,381.002,381.00-0.79%300
Jun 1, 20262,402.002,420.002,395.002,400.002,400.00-0.08%1,900
May 29, 20262,510.002,510.002,402.002,402.002,402.00-2.36%32,400
May 28, 20262,517.002,517.002,410.002,460.002,460.00-3.07%24,200
May 27, 20262,540.002,540.002,400.002,538.002,538.00-0.08%6,800
May 26, 20262,700.002,700.002,450.002,540.002,540.00-7.64%16,800
May 25, 20262,564.002,750.002,564.002,750.002,750.007.25%12,000
May 22, 20262,545.002,565.002,453.002,564.002,564.002.60%5,800
May 21, 20262,530.002,530.002,428.002,499.002,499.00-1.46%6,300
May 20, 20262,536.002,583.002,470.002,536.002,536.00-8,000
May 19, 20262,313.002,588.002,290.002,536.002,536.003.22%27,800
May 18, 20262,225.002,593.002,200.002,457.002,457.0010.38%41,200
May 15, 20262,226.002,226.002,226.002,226.002,226.0021.91%11,900
May 14, 20261,860.001,860.001,826.001,826.001,826.000.33%400
May 13, 20261,855.001,855.001,820.001,820.001,820.00-0.60%800
May 12, 20261,828.001,850.001,825.001,831.001,831.00-1.88%2,900
May 11, 20261,910.001,949.001,835.001,866.001,866.00-4.31%14,300
May 8, 20261,936.001,990.001,900.001,950.001,950.00-0.56%1,800
May 7, 20262,070.002,099.001,961.001,961.001,961.00-6.93%10,300
May 1, 20262,154.002,154.002,105.002,107.002,107.00-2.18%1,700
Apr 30, 20262,104.002,154.002,104.002,154.002,154.00-400
Apr 28, 20262,102.002,154.002,102.002,154.002,154.000.09%700
Apr 27, 20262,105.002,152.002,105.002,152.002,152.000.09%1,200
Apr 24, 20262,150.002,150.002,150.002,150.002,150.00-100
Apr 23, 20262,105.002,150.002,105.002,150.002,150.000.05%500