Coincheck Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	1.13	1.30	1.02	1.30	1.30	-	2,650
Apr 23, 2025	1.26	1.32	1.22	1.30	1.30	14.04%	21,083
Apr 22, 2025	0.75	1.15	0.75	1.14	1.14	52.00%	31,772
Apr 21, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Apr 17, 2025	0.75	0.75	0.75	0.75	0.75	-	115
Apr 16, 2025	0.73	0.75	0.73	0.75	0.75	-3.82%	516
Apr 15, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Apr 14, 2025	0.75	0.78	0.75	0.78	0.78	13.01%	1,016
Apr 11, 2025	0.77	0.77	0.69	0.69	0.69	6.15%	2,993
Apr 10, 2025	0.76	0.76	0.61	0.65	0.65	-8.81%	9,665
Apr 9, 2025	0.51	0.71	0.50	0.71	0.71	46.01%	13,503
Apr 8, 2025	0.72	0.72	0.49	0.49	0.49	8.49%	1,605
Apr 7, 2025	0.45	0.47	0.37	0.45	0.45	-19.64%	13,990
Apr 4, 2025	0.55	0.57	0.55	0.56	0.56	-9.88%	16,485
Apr 3, 2025	0.62	0.62	0.62	0.62	0.62	-	1
Apr 2, 2025	0.62	0.62	0.62	0.62	0.62	10.65%	948
Apr 1, 2025	0.57	0.67	0.56	0.56	0.56	-	2,035
Mar 31, 2025	0.56	0.70	0.55	0.56	0.56	-4.64%	1,510
Mar 28, 2025	0.65	0.65	0.59	0.59	0.59	-19.13%	951
Mar 27, 2025	0.74	0.74	0.73	0.73	0.73	-0.25%	202
Mar 26, 2025	0.73	0.73	0.73	0.73	0.73	-	2
Mar 25, 2025	0.66	0.77	0.66	0.73	0.73	8.96%	807
Mar 24, 2025	0.67	0.67	0.65	0.67	0.67	-4.29%	1,391
Mar 21, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 20, 2025	0.70	0.70	0.70	0.70	0.70	-	193
Mar 19, 2025	0.86	0.86	0.70	0.70	0.70	-12.72%	464,815
Mar 18, 2025	0.80	0.80	0.80	0.80	0.80	-	458
Mar 17, 2025	0.88	0.88	0.80	0.80	0.80	-3.37%	3,085
Mar 14, 2025	0.80	0.85	0.78	0.83	0.83	18.57%	3,641
Mar 13, 2025	0.63	0.70	0.63	0.70	0.70	-	400
Mar 12, 2025	0.66	0.70	0.66	0.70	0.70	12.90%	999
Mar 11, 2025	0.62	0.62	0.62	0.62	0.62	-8.84%	203
Mar 10, 2025	1.00	1.00	0.68	0.68	0.68	-16.04%	3,688
Mar 7, 2025	0.71	0.81	0.71	0.81	0.81	15.70%	1,242
Mar 6, 2025	0.82	0.87	0.65	0.70	0.70	-17.64%	7,140
Mar 5, 2025	0.86	0.92	0.80	0.85	0.85	-6.85%	6,110
Mar 4, 2025	0.91	0.91	0.91	0.91	0.91	0.27%	609
Mar 3, 2025	1.00	1.02	0.91	0.91	0.91	-0.01%	3,211
Feb 28, 2025	0.95	0.95	0.91	0.91	0.91	-7.13%	2,398
Feb 27, 2025	1.23	1.27	0.91	0.98	0.98	-22.22%	48,029
Feb 26, 2025	0.90	1.49	0.90	1.26	1.26	32.63%	55,869
Feb 25, 2025	0.91	1.11	0.81	0.95	0.95	9.04%	421,805
Feb 24, 2025	1.20	1.20	0.87	0.87	0.87	-20.80%	6,276
Feb 21, 2025	1.16	1.16	1.06	1.10	1.10	-8.33%	2,791
Feb 20, 2025	1.16	1.21	1.11	1.20	1.20	-7.69%	12,828
Feb 19, 2025	1.19	1.30	1.13	1.30	1.30	18.18%	2,858
Feb 18, 2025	1.20	1.20	1.10	1.10	1.10	-4.35%	3,374
Feb 14, 2025	1.15	1.15	1.15	1.15	1.15	-	5
Feb 13, 2025	1.20	1.40	1.08	1.15	1.15	-12.88%	23,064
Feb 12, 2025	1.30	1.36	1.30	1.32	1.32	0.30%	2,843