THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 2,500.00
-59.00 (-2.31%)
Jun 18, 2026, 3:13 PM JST
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | - | - | 100 |
| Jun 17, 2026 | 2,493.00 | 2,560.00 | 2,493.00 | 2,559.00 | 2,559.00 | 2.65% | 800 |
| Jun 15, 2026 | 2,451.00 | 2,511.00 | 2,451.00 | 2,493.00 | 2,493.00 | 1.71% | 1,200 |
| Jun 12, 2026 | 2,448.00 | 2,520.00 | 2,432.00 | 2,451.00 | 2,451.00 | -1.88% | 5,600 |
| Jun 11, 2026 | 2,358.00 | 2,503.00 | 2,358.00 | 2,498.00 | 2,498.00 | 2.42% | 3,000 |
| Jun 10, 2026 | 2,449.00 | 2,510.00 | 2,403.00 | 2,439.00 | 2,439.00 | -0.41% | 2,400 |
| Jun 9, 2026 | 2,322.00 | 2,476.00 | 2,322.00 | 2,449.00 | 2,449.00 | 3.25% | 1,400 |
| Jun 8, 2026 | 2,311.00 | 2,395.00 | 2,311.00 | 2,372.00 | 2,372.00 | 3.04% | 3,100 |
| Jun 5, 2026 | 2,320.00 | 2,320.00 | 2,302.00 | 2,302.00 | 2,302.00 | -0.17% | 400 |
| Jun 4, 2026 | 2,341.00 | 2,377.00 | 2,250.00 | 2,306.00 | 2,306.00 | -2.78% | 2,900 |
| Jun 3, 2026 | 2,371.00 | 2,372.00 | 2,366.00 | 2,372.00 | 2,372.00 | -0.38% | 700 |
| Jun 2, 2026 | 2,380.00 | 2,405.00 | 2,380.00 | 2,381.00 | 2,381.00 | -0.79% | 300 |
| Jun 1, 2026 | 2,402.00 | 2,420.00 | 2,395.00 | 2,400.00 | 2,400.00 | -0.08% | 1,900 |
| May 29, 2026 | 2,510.00 | 2,510.00 | 2,402.00 | 2,402.00 | 2,402.00 | -2.36% | 32,400 |
| May 28, 2026 | 2,517.00 | 2,517.00 | 2,410.00 | 2,460.00 | 2,460.00 | -3.07% | 24,200 |
| May 27, 2026 | 2,540.00 | 2,540.00 | 2,400.00 | 2,538.00 | 2,538.00 | -0.08% | 6,800 |
| May 26, 2026 | 2,700.00 | 2,700.00 | 2,450.00 | 2,540.00 | 2,540.00 | -7.64% | 16,800 |
| May 25, 2026 | 2,564.00 | 2,750.00 | 2,564.00 | 2,750.00 | 2,750.00 | 7.25% | 12,000 |
| May 22, 2026 | 2,545.00 | 2,565.00 | 2,453.00 | 2,564.00 | 2,564.00 | 2.60% | 5,800 |
| May 21, 2026 | 2,530.00 | 2,530.00 | 2,428.00 | 2,499.00 | 2,499.00 | -1.46% | 6,300 |
| May 20, 2026 | 2,536.00 | 2,583.00 | 2,470.00 | 2,536.00 | 2,536.00 | - | 8,000 |
| May 19, 2026 | 2,313.00 | 2,588.00 | 2,290.00 | 2,536.00 | 2,536.00 | 3.22% | 27,800 |
| May 18, 2026 | 2,225.00 | 2,593.00 | 2,200.00 | 2,457.00 | 2,457.00 | 10.38% | 41,200 |
| May 15, 2026 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 21.91% | 11,900 |
| May 14, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.33% | 400 |
| May 13, 2026 | 1,855.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.60% | 800 |
| May 12, 2026 | 1,828.00 | 1,850.00 | 1,825.00 | 1,831.00 | 1,831.00 | -1.88% | 2,900 |
| May 11, 2026 | 1,910.00 | 1,949.00 | 1,835.00 | 1,866.00 | 1,866.00 | -4.31% | 14,300 |
| May 8, 2026 | 1,936.00 | 1,990.00 | 1,900.00 | 1,950.00 | 1,950.00 | -0.56% | 1,800 |
| May 7, 2026 | 2,070.00 | 2,099.00 | 1,961.00 | 1,961.00 | 1,961.00 | -6.93% | 10,300 |
| May 1, 2026 | 2,154.00 | 2,154.00 | 2,105.00 | 2,107.00 | 2,107.00 | -2.18% | 1,700 |
| Apr 30, 2026 | 2,104.00 | 2,154.00 | 2,104.00 | 2,154.00 | 2,154.00 | - | 400 |
| Apr 28, 2026 | 2,102.00 | 2,154.00 | 2,102.00 | 2,154.00 | 2,154.00 | 0.09% | 700 |
| Apr 27, 2026 | 2,105.00 | 2,152.00 | 2,105.00 | 2,152.00 | 2,152.00 | 0.09% | 1,200 |
| Apr 24, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 100 |
| Apr 23, 2026 | 2,105.00 | 2,150.00 | 2,105.00 | 2,150.00 | 2,150.00 | 0.05% | 500 |
| Apr 21, 2026 | 2,124.00 | 2,149.00 | 2,124.00 | 2,149.00 | 2,149.00 | 1.18% | 500 |
| Apr 20, 2026 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | -0.75% | 100 |
| Apr 17, 2026 | 2,143.00 | 2,147.00 | 2,139.00 | 2,140.00 | 2,140.00 | 0.52% | 600 |
| Apr 16, 2026 | 2,129.00 | 2,154.00 | 2,128.00 | 2,129.00 | 2,129.00 | - | 2,800 |
| Apr 15, 2026 | 2,109.00 | 2,147.00 | 2,078.00 | 2,129.00 | 2,129.00 | 2.01% | 6,200 |
| Apr 14, 2026 | 2,079.00 | 2,087.00 | 2,079.00 | 2,087.00 | 2,087.00 | 1.56% | 1,100 |
| Apr 13, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | - | 100 |
| Apr 10, 2026 | 2,049.00 | 2,055.00 | 2,049.00 | 2,055.00 | 2,055.00 | 0.24% | 800 |
| Apr 9, 2026 | 2,010.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2.55% | 1,000 |
| Apr 8, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2.25% | 600 |
| Apr 7, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.21% | 100 |
| Apr 6, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.76% | 100 |
| Apr 3, 2026 | 1,949.00 | 1,966.00 | 1,949.00 | 1,966.00 | 1,966.00 | 0.67% | 300 |
| Apr 2, 2026 | 1,985.00 | 2,000.00 | 1,953.00 | 1,953.00 | 1,953.00 | -1.86% | 900 |