Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.98	2.12	1.65	1.80	1.80	-2.17%	150,914
Jul 30, 2026	1.93	2.30	1.75	1.84	1.84	-3.66%	74,616
Jul 29, 2026	2.32	2.32	1.68	1.91	1.91	-17.67%	83,504
Jul 28, 2026	2.55	2.55	2.27	2.32	2.32	-11.45%	57,787
Jul 27, 2026	2.63	2.76	2.61	2.62	2.62	-3.68%	23,506
Jul 24, 2026	2.78	3.00	2.72	2.72	2.72	-2.16%	41,531
Jul 23, 2026	2.87	2.87	2.71	2.78	2.78	-3.47%	32,698
Jul 22, 2026	2.75	2.91	2.72	2.88	2.88	0.35%	44,486
Jul 21, 2026	2.83	2.91	2.78	2.87	2.87	-0.69%	24,969
Jul 20, 2026	2.90	2.90	2.78	2.89	2.89	0.35%	15,210
Jul 17, 2026	2.82	2.90	2.74	2.88	2.88	1.05%	46,844
Jul 16, 2026	2.89	2.90	2.81	2.85	2.85	-1.72%	61,279
Jul 15, 2026	2.91	2.91	2.70	2.90	2.90	1.05%	80,477
Jul 14, 2026	2.65	2.87	2.63	2.87	2.87	7.09%	56,089
Jul 13, 2026	2.49	2.69	2.46	2.68	2.68	3.47%	88,144
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