THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 1,980.00
+19.00 (0.97%)
May 8, 2026, 2:12 PM JST
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,936.00 | 1,936.00 | 1,920.00 | 1,920.00 | - | -2.09% | 1,200 |
| 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 |
| Apr 1, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4.68% | 200 |
| Mar 31, 2026 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 1,901.00 | 0.48% | 200 |
| Mar 30, 2026 | 1,900.00 | 1,901.00 | 1,855.00 | 1,892.00 | 1,892.00 | -3.57% | 3,400 |
| Mar 25, 2026 | 1,870.00 | 1,969.00 | 1,870.00 | 1,962.00 | 1,962.00 | 4.92% | 1,500 |
| Mar 24, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.24% | - |
| Mar 23, 2026 | 1,877.00 | 1,877.00 | 1,770.00 | 1,829.00 | 1,829.00 | -6.54% | 4,400 |
| Mar 19, 2026 | 1,961.00 | 1,961.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.20% | 400 |
| Mar 18, 2026 | 1,961.00 | 2,001.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.85% | 300 |
| Mar 17, 2026 | 1,946.00 | 2,025.00 | 1,946.00 | 1,998.00 | 1,998.00 | -1.87% | 700 |
| Mar 13, 2026 | 2,003.00 | 2,036.00 | 1,985.00 | 2,036.00 | 2,036.00 | -0.83% | 1,200 |
| Mar 12, 2026 | 2,048.00 | 2,058.00 | 1,980.00 | 2,053.00 | 2,053.00 | -2.14% | 16,100 |
| Mar 11, 2026 | 1,980.00 | 2,098.00 | 1,980.00 | 2,098.00 | 2,098.00 | 6.77% | 2,700 |
| Mar 10, 2026 | 2,023.00 | 2,100.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.90% | 1,900 |
| Mar 9, 2026 | 1,887.00 | 2,025.00 | 1,887.00 | 2,003.00 | 2,003.00 | -0.69% | 6,800 |
| Mar 6, 2026 | 1,905.00 | 2,017.00 | 1,854.00 | 2,017.00 | 2,017.00 | 3.81% | 3,600 |
| Mar 5, 2026 | 2,002.00 | 2,002.00 | 1,943.00 | 1,943.00 | 1,943.00 | 5.48% | 23,600 |
| Mar 4, 2026 | 1,951.00 | 1,974.00 | 1,832.00 | 1,842.00 | 1,842.00 | -6.64% | 19,500 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.00 | 1,973.00 | -1.89% | 1,900 |
| Mar 2, 2026 | 2,045.00 | 2,060.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.50% | 4,200 |
| Feb 27, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.05% | 13,800 |
| Feb 26, 2026 | 1,985.00 | 2,016.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.50% | 1,800 |
| Feb 25, 2026 | 1,985.00 | 2,013.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.15% | 1,300 |
| Feb 24, 2026 | 1,966.00 | 2,034.00 | 1,966.00 | 2,013.00 | 2,013.00 | 3.23% | 2,800 |
| Feb 20, 2026 | 1,965.00 | 1,996.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.22% | 6,800 |
| Feb 19, 2026 | 2,059.00 | 2,059.00 | 1,959.00 | 1,974.00 | 1,974.00 | -2.71% | 1,300 |
| Feb 18, 2026 | 1,957.00 | 2,042.00 | 1,946.00 | 2,029.00 | 2,029.00 | 2.58% | 9,200 |
| Feb 17, 2026 | 2,061.00 | 2,097.00 | 1,950.00 | 1,978.00 | 1,978.00 | -3.13% | 23,000 |
| Feb 16, 2026 | 2,322.00 | 2,322.00 | 2,041.00 | 2,042.00 | 2,042.00 | -13.91% | 34,200 |