Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.77	1.78	1.66	1.75	1.75	-0.57%	46,283
May 4, 2026	1.84	1.89	1.73	1.76	1.76	-0.56%	33,900
May 1, 2026	1.75	1.81	1.74	1.77	1.77	-	24,284
Apr 30, 2026	1.73	1.79	1.68	1.77	1.77	2.31%	85,345
Apr 29, 2026	1.80	1.83	1.73	1.73	1.73	-3.35%	23,905
Apr 28, 2026	1.85	1.87	1.78	1.79	1.79	-3.24%	36,750
Apr 27, 2026	1.83	1.94	1.80	1.85	1.85	1.65%	67,012
Apr 24, 2026	1.90	1.90	1.80	1.82	1.82	-1.62%	37,454
Apr 23, 2026	1.94	2.00	1.80	1.85	1.85	-6.09%	56,931
Apr 22, 2026	2.06	2.16	1.95	1.97	1.97	-1.99%	48,774
Apr 21, 2026	1.97	2.14	1.96	2.01	2.01	4.69%	113,078
Apr 20, 2026	1.82	1.97	1.82	1.92	1.92	5.49%	29,586
Apr 17, 2026	1.90	1.96	1.82	1.82	1.82	-2.67%	64,514
Apr 16, 2026	1.95	1.98	1.87	1.87	1.87	-3.11%	39,971
Apr 15, 2026	1.87	2.01	1.84	1.93	1.93	5.46%	69,124
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%	152,364
Apr 10, 2026	1.51	1.80	1.51	1.70	1.70	14.86%	269,440
Apr 9, 2026	1.65	1.68	1.40	1.48	1.48	-10.30%	355,184
Apr 8, 2026	1.50	2.27	1.50	1.65	1.65	17.86%	5,475,735
Apr 7, 2026	1.46	1.46	1.40	1.40	1.40	-2.78%	74,533
Apr 6, 2026	1.49	1.57	1.44	1.44	1.44	0.70%	29,162
Apr 2, 2026	1.48	1.48	1.43	1.43	1.43	-1.38%	83,920
Apr 1, 2026	1.53	1.53	1.45	1.45	1.45	-2.03%	76,781
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%	31,505
Mar 25, 2026	2.06	2.14	1.68	1.70	1.70	-14.14%	117,001
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%	37,263
Mar 20, 2026	2.28	2.44	1.97	1.97	1.97	-14.72%	122,199
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%	64,253
Mar 16, 2026	2.38	2.54	2.28	2.42	2.42	2.98%	28,748
Mar 13, 2026	2.38	2.38	2.22	2.35	2.35	-1.05%	28,827
Mar 12, 2026	2.35	2.40	2.28	2.38	2.38	-1.25%	24,853
Mar 11, 2026	2.38	2.45	2.33	2.41	2.41	-0.62%	16,937
Mar 10, 2026	2.36	2.60	2.31	2.42	2.42	0.83%	13,171
Mar 9, 2026	2.33	2.40	2.20	2.40	2.40	1.69%	33,488
Mar 6, 2026	2.43	2.43	2.25	2.36	2.36	-1.67%	32,006
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%	29,029
Mar 3, 2026	2.26	2.29	2.11	2.20	2.20	-3.08%	67,887
Mar 2, 2026	2.32	2.36	2.25	2.27	2.27	-5.81%	70,155
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