THECOO Inc. (TYO:4255)
Japan · Delayed Price · Currency is JPY 2,460.00
-78.00 (-3.07%)
May 28, 2026, 3:19 PM JST
THECOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,517.00 | 2,517.00 | 2,410.00 | 2,500.00 | - | -1.50% | 23,000 |
| 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 |
| 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 |