Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.92	1.98	1.82	1.83	1.83	-4.69%	79,838
Apr 13, 2026	1.68	1.95	1.62	1.92	1.92	12.94%	152,359
Apr 10, 2026	1.51	1.80	1.51	1.70	1.70	14.86%	266,307
Apr 9, 2026	1.65	1.68	1.40	1.48	1.48	-10.30%	353,506
Apr 8, 2026	1.50	2.27	1.50	1.65	1.65	17.86%	5,423,483
Apr 7, 2026	1.46	1.46	1.40	1.40	1.40	-2.78%	74,009
Apr 6, 2026	1.49	1.57	1.44	1.44	1.44	0.70%	28,697
Apr 2, 2026	1.48	1.48	1.43	1.43	1.43	-1.38%	83,897
Apr 1, 2026	1.53	1.53	1.45	1.45	1.45	-2.03%	76,555
Mar 31, 2026	1.65	1.66	1.45	1.48	1.48	-8.64%	89,178
Mar 30, 2026	1.68	1.84	1.61	1.62	1.62	-2.41%	53,268
Mar 27, 2026	1.77	1.80	1.64	1.66	1.66	-5.14%	73,826
Mar 26, 2026	1.74	1.85	1.72	1.75	1.75	2.94%	31,495
Mar 25, 2026	2.06	2.14	1.68	1.70	1.70	-14.14%	116,401
Mar 24, 2026	2.15	2.15	1.98	1.98	1.98	-8.33%	61,320
Mar 23, 2026	2.01	2.23	2.01	2.16	2.16	9.64%	36,588
Mar 20, 2026	2.28	2.44	1.97	1.97	1.97	-14.72%	121,487
Mar 19, 2026	2.32	2.44	2.31	2.31	2.31	-2.12%	18,422
Mar 18, 2026	2.28	2.47	2.28	2.36	2.36	5.36%	19,452
Mar 17, 2026	2.46	2.54	2.20	2.24	2.24	-7.44%	64,249
Mar 16, 2026	2.38	2.54	2.28	2.42	2.42	2.98%	28,517
Mar 13, 2026	2.38	2.38	2.22	2.35	2.35	-1.05%	28,822
Mar 12, 2026	2.35	2.40	2.28	2.38	2.38	-1.25%	24,840
Mar 11, 2026	2.38	2.45	2.33	2.41	2.41	-0.62%	16,834
Mar 10, 2026	2.36	2.60	2.31	2.42	2.42	0.83%	13,163
Mar 9, 2026	2.33	2.40	2.20	2.40	2.40	1.69%	33,396
Mar 6, 2026	2.43	2.43	2.25	2.36	2.36	-1.67%	31,916
Mar 5, 2026	2.23	2.40	2.23	2.40	2.40	7.62%	78,152
Mar 4, 2026	2.24	2.30	2.20	2.23	2.23	1.36%	27,526
Mar 3, 2026	2.26	2.29	2.11	2.20	2.20	-3.08%	67,439
Mar 2, 2026	2.32	2.36	2.25	2.27	2.27	-5.81%	69,647
Feb 27, 2026	2.43	2.50	2.30	2.41	2.41	-1.03%	48,738
Feb 26, 2026	2.46	2.49	2.38	2.44	2.44	-1.02%	18,987
Feb 25, 2026	2.42	2.50	2.40	2.46	2.46	1.65%	32,500
Feb 24, 2026	2.41	2.47	2.35	2.42	2.42	-0.82%	10,433
Feb 23, 2026	2.49	2.59	2.35	2.44	2.44	-2.79%	12,929
Feb 20, 2026	2.46	2.53	2.45	2.51	2.51	2.87%	19,354
Feb 19, 2026	2.60	2.63	2.41	2.44	2.44	-9.29%	39,989
Feb 18, 2026	2.69	2.79	2.60	2.69	2.69	0.75%	15,581
Feb 17, 2026	2.60	2.75	2.55	2.67	2.67	2.69%	19,592
Feb 13, 2026	2.53	2.71	2.53	2.60	2.60	3.17%	28,751
Feb 12, 2026	2.70	2.75	2.52	2.52	2.52	-8.70%	31,423
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%	96,835
Feb 9, 2026	2.49	3.05	2.48	2.72	2.72	11.02%	196,686
Feb 6, 2026	2.41	2.55	2.34	2.45	2.45	3.38%	61,222
Feb 5, 2026	2.48	2.49	2.30	2.37	2.37	-3.66%	49,676
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%	277,020