Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.75	2.90	2.66	2.76	2.76	0.73%	79,777
Feb 10, 2026	2.75	2.90	2.60	2.74	2.74	0.74%	96,610
Feb 9, 2026	2.49	3.05	2.48	2.72	2.72	11.02%	196,536
Feb 6, 2026	2.41	2.55	2.34	2.45	2.45	3.38%	61,207
Feb 5, 2026	2.48	2.49	2.30	2.37	2.37	-3.66%	49,476
Feb 4, 2026	2.44	2.54	2.36	2.46	2.46	2.50%	34,333
Feb 3, 2026	2.59	2.62	2.36	2.40	2.40	-4.00%	74,077
Feb 2, 2026	2.83	2.85	2.33	2.50	2.50	-12.59%	276,992
Jan 30, 2026	2.35	2.90	2.22	2.86	2.86	21.70%	470,540
Jan 29, 2026	2.36	2.46	2.24	2.35	2.35	-2.08%	94,647
Jan 28, 2026	2.56	2.63	2.40	2.40	2.40	-8.40%	167,840
Jan 27, 2026	2.68	2.68	2.54	2.62	2.62	-2.24%	32,375
Jan 26, 2026	2.71	2.71	2.53	2.68	2.68	-1.11%	56,866
Jan 23, 2026	2.85	2.85	2.62	2.71	2.71	-4.58%	61,610
Jan 22, 2026	2.69	2.90	2.67	2.84	2.84	4.41%	44,196
Jan 21, 2026	2.76	2.77	2.57	2.72	2.72	-1.45%	52,043
Jan 20, 2026	2.80	2.85	2.66	2.76	2.76	-4.17%	46,898
Jan 16, 2026	2.73	2.96	2.64	2.88	2.88	7.06%	125,407
Jan 15, 2026	2.52	2.70	2.47	2.69	2.69	6.75%	48,948
Jan 14, 2026	2.46	2.68	2.43	2.52	2.52	2.02%	139,214
Jan 13, 2026	2.60	2.62	2.38	2.47	2.47	-5.73%	130,069
Jan 12, 2026	2.64	2.72	2.55	2.62	2.62	-1.13%	101,877
Jan 9, 2026	2.73	2.73	2.53	2.65	2.65	-5.69%	153,421
Jan 8, 2026	2.56	2.89	2.35	2.81	2.81	5.64%	3,187,921
Jan 7, 2026	2.97	2.97	2.54	2.66	2.66	-8.59%	114,919
Jan 6, 2026	2.88	3.06	2.74	2.91	2.91	6.59%	204,291
Jan 5, 2026	2.67	2.73	2.58	2.73	2.73	2.25%	77,715
Jan 2, 2026	2.52	2.76	2.52	2.67	2.67	5.95%	57,297
Dec 31, 2025	2.53	2.57	2.40	2.52	2.52	-2.33%	52,937
Dec 30, 2025	2.80	2.83	2.50	2.58	2.58	-6.18%	102,835
Dec 29, 2025	3.47	3.61	2.67	2.75	2.75	-20.98%	185,076
Dec 26, 2025	3.02	3.79	2.92	3.48	3.48	13.73%	354,722
Dec 24, 2025	2.45	3.13	2.39	3.06	3.06	19.53%	281,645
Dec 23, 2025	2.58	2.77	2.34	2.56	2.56	-1.54%	181,664
Dec 22, 2025	2.22	2.84	2.20	2.60	2.60	16.07%	366,823
Dec 19, 2025	2.28	2.88	2.07	2.24	2.24	5.16%	881,388
Dec 18, 2025	2.22	2.44	2.11	2.13	2.13	-2.74%	242,468
Dec 17, 2025	2.92	2.98	2.00	2.19	2.19	-26.51%	850,932
Dec 16, 2025	3.49	3.49	2.91	2.98	2.98	-15.10%	394,654
Dec 15, 2025	4.26	4.26	3.44	3.51	3.51	-15.22%	125,271
Dec 12, 2025	4.65	4.75	4.11	4.14	4.14	-10.97%	55,309
Dec 11, 2025	4.80	4.98	4.53	4.65	4.65	-3.12%	101,953
Dec 10, 2025	4.28	5.39	4.25	4.80	4.80	11.37%	192,230
Dec 9, 2025	4.25	4.59	4.21	4.31	4.31	0.94%	113,645
Dec 8, 2025	5.73	5.75	4.05	4.27	4.27	-25.87%	345,122
Dec 5, 2025	5.74	6.00	5.35	5.76	5.76	1.05%	104,442
Dec 4, 2025	5.35	5.90	5.21	5.70	5.70	5.36%	193,066
Dec 3, 2025	6.29	7.43	5.30	5.41	5.41	-15.47%	571,052
Dec 2, 2025	6.13	6.87	5.53	6.40	6.40	-18.78%	1,378,393
Dec 1, 2025	3.64	9.31	3.24	7.88	7.88	143.21%	27,098,044