Skip to main content
logo
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+10.00 (0.29%)
Sep 28, 2026, 3:30 PM JST

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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