Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.53	2.60	2.47	2.59	2.59	1.97%	70,972
Jul 9, 2026	2.56	2.58	2.31	2.54	2.54	-3.05%	73,529
Jul 8, 2026	2.46	2.62	2.25	2.62	2.62	3.97%	48,556
Jul 7, 2026	2.35	2.54	2.21	2.52	2.52	2.02%	61,601
Jul 6, 2026	2.24	2.49	2.20	2.47	2.47	10.27%	81,414
Jul 2, 2026	2.14	2.30	2.13	2.24	2.24	5.16%	47,736
Jul 1, 2026	2.13	2.28	1.93	2.13	2.13	-4.05%	136,199
Jun 30, 2026	2.24	2.24	2.12	2.22	2.22	-2.63%	48,343
Jun 29, 2026	2.21	2.29	2.05	2.28	2.28	1.79%	79,293
Jun 26, 2026	2.14	2.24	2.11	2.24	2.24	2.28%	22,570
Jun 25, 2026	2.15	2.20	2.08	2.19	2.19	0.46%	68,754
Jun 24, 2026	2.10	2.22	2.07	2.18	2.18	3.32%	126,347
Jun 23, 2026	1.89	2.12	1.89	2.11	2.11	6.57%	122,703
Jun 22, 2026	1.93	2.00	1.83	1.98	1.98	2.59%	82,613
Jun 18, 2026	1.72	1.96	1.67	1.93	1.93	12.87%	115,819
Jun 17, 2026	1.75	1.75	1.68	1.71	1.71	-1.72%	19,884
Jun 16, 2026	1.82	1.88	1.70	1.74	1.74	-4.40%	59,842
Jun 15, 2026	1.73	1.85	1.73	1.82	1.82	7.06%	51,270
Jun 12, 2026	1.69	1.75	1.62	1.70	1.70	2.41%	51,716
Jun 11, 2026	1.71	1.73	1.61	1.66	1.66	-5.14%	84,481
Jun 10, 2026	1.74	1.82	1.72	1.75	1.75	-1.13%	44,527
Jun 9, 2026	1.74	1.82	1.72	1.77	1.77	2.91%	125,418
Jun 8, 2026	1.75	1.78	1.72	1.72	1.72	-4.44%	77,232
Jun 5, 2026	1.83	1.90	1.70	1.80	1.80	-5.26%	97,441
Jun 4, 2026	1.77	1.92	1.77	1.90	1.90	5.56%	207,628
Jun 3, 2026	1.75	1.86	1.70	1.80	1.80	-	132,948
Jun 2, 2026	1.82	1.90	1.76	1.80	1.80	-2.17%	108,446
Jun 1, 2026	1.79	1.93	1.70	1.84	1.84	-1.08%	201,718
May 29, 2026	1.95	1.95	1.81	1.86	1.86	-5.58%	202,633
May 28, 2026	1.99	2.02	1.93	1.97	1.97	-2.96%	61,411
May 27, 2026	1.93	2.04	1.92	2.03	2.03	2.01%	113,097
May 26, 2026	1.98	2.12	1.93	1.99	1.99	2.58%	487,866
May 22, 2026	1.97	2.08	1.92	1.94	1.94	-0.51%	107,612
May 21, 2026	2.07	2.10	1.94	1.95	1.95	-7.58%	150,841
May 20, 2026	2.03	2.18	2.03	2.11	2.11	0.96%	143,001
May 19, 2026	2.07	2.15	1.98	2.09	2.09	-1.42%	108,637
May 18, 2026	1.92	2.22	1.90	2.12	2.12	4.43%	305,288
May 15, 2026	2.06	2.26	1.93	2.03	2.03	-6.88%	360,282
May 14, 2026	1.94	2.22	1.87	2.18	2.18	12.37%	607,895
May 13, 2026	1.88	2.23	1.81	1.94	1.94	-5.83%	1,450,597
May 12, 2026	2.40	2.40	1.97	2.06	2.06	17.71%	52,675,338
May 11, 2026	1.95	1.95	1.75	1.75	1.75	-3.85%	55,571
May 8, 2026	1.88	1.93	1.80	1.82	1.82	1.68%	58,182
May 7, 2026	1.86	1.97	1.79	1.79	1.79	-2.19%	24,888
May 6, 2026	1.77	1.85	1.76	1.83	1.83	4.57%	62,695
May 5, 2026	1.77	1.78	1.66	1.75	1.75	-0.57%	46,657
May 4, 2026	1.84	1.89	1.73	1.76	1.76	-0.56%	33,960
May 1, 2026	1.75	1.81	1.74	1.77	1.77	-	24,304
Apr 30, 2026	1.73	1.79	1.68	1.77	1.77	2.31%	85,349
Apr 29, 2026	1.80	1.83	1.73	1.73	1.73	-3.35%	23,905