Skip to main content
logo
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+175.00 (5.80%)
Nov 9, 2026, 3:30 PM JST

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20263,085.003,200.003,085.003,190.003,190.005.80%2,600
Nov 6, 20263,180.003,200.003,000.003,015.003,015.00-9.19%38,300
Nov 5, 20263,275.003,400.003,250.003,320.003,320.001.68%7,000
Nov 4, 20263,270.003,330.003,225.003,265.003,265.00-0.31%4,400
Nov 2, 20263,230.003,275.003,230.003,275.003,275.001.55%2,600
Oct 30, 20263,235.003,270.003,225.003,225.003,225.000.47%2,100
Oct 29, 20263,255.003,270.003,210.003,210.003,210.00-0.31%3,900
Oct 28, 20263,275.003,285.003,220.003,220.003,220.00-1.68%3,600
Oct 27, 20263,230.003,300.003,210.003,275.003,275.001.39%7,500
Oct 26, 20263,250.003,255.003,220.003,230.003,230.00-700
Oct 23, 20263,195.003,240.003,170.003,230.003,230.001.57%2,600
Oct 22, 20263,220.003,270.003,180.003,180.003,180.00-1.85%2,700
Oct 21, 20263,140.003,290.003,140.003,240.003,240.003.18%7,700
Oct 20, 20263,225.003,410.003,125.003,140.003,140.00-3.68%13,400
Oct 19, 20263,225.003,260.003,225.003,260.003,260.00-0.76%700
Oct 16, 20263,250.003,350.003,210.003,285.003,285.000.15%4,600
Oct 15, 20263,400.003,400.003,230.003,280.003,280.00-3.39%6,900
Oct 14, 20263,270.003,395.003,240.003,395.003,395.005.60%3,900
Oct 13, 20263,175.003,275.003,175.003,215.003,215.000.16%1,600
Oct 9, 20263,165.003,210.003,105.003,210.003,210.00-12,200
Oct 8, 20263,185.003,210.003,155.003,210.003,210.00-0.47%16,200
Oct 7, 20263,255.003,305.003,225.003,225.003,225.00-2.57%13,000
Oct 6, 20263,300.003,315.003,300.003,310.003,310.00-0.15%1,000
Oct 5, 20263,375.003,380.003,285.003,315.003,315.00-2.50%12,800
Oct 2, 20263,410.003,415.003,385.003,400.003,400.00-0.87%2,300
Oct 1, 20263,490.003,490.003,430.003,430.003,430.000.15%700
Sep 30, 20263,450.003,450.003,405.003,425.003,425.00-0.72%2,700
Sep 29, 20263,535.003,535.003,410.003,450.003,450.00-1.15%3,000
Sep 28, 20263,480.003,490.003,400.003,490.003,490.000.29%15,200
Sep 25, 20263,470.003,495.003,430.003,480.003,480.000.29%5,400
Sep 24, 20263,570.003,675.003,470.003,470.003,470.00-2.66%22,500
Sep 18, 20263,580.003,585.003,545.003,565.003,565.00-0.42%2,500
Sep 17, 20263,560.003,640.003,550.003,580.003,580.000.28%4,400
Sep 16, 20263,560.003,600.003,535.003,570.003,570.00-5,100
Sep 15, 20263,560.003,620.003,550.003,570.003,570.00-0.70%4,700
Sep 14, 20263,520.003,645.003,520.003,595.003,595.002.71%6,000
Sep 11, 20263,500.003,530.003,480.003,500.003,500.00-0.57%5,700
Sep 10, 20263,520.003,525.003,500.003,520.003,520.000.14%2,000
Sep 9, 20263,515.003,520.003,500.003,515.003,515.00-1,900
Sep 8, 20263,595.003,595.003,495.003,515.003,515.00-2.23%4,200
Sep 7, 20263,565.003,595.003,485.003,595.003,595.001.13%4,700
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