Cocolive, Inc. (TYO:137A)
Japan
· Delayed Price · Currency is JPY 709.00
-12.00 (-1.66%)
Apr 30, 2026, 10:18 AM JST
Cocolive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 714.00 | 728.00 | 713.00 | 721.00 | 721.00 | 0.70% | 3,500 |
| Apr 27, 2026 | 731.00 | 731.00 | 709.00 | 716.00 | 716.00 | -2.05% | 2,000 |
| Apr 24, 2026 | 735.00 | 750.00 | 710.00 | 731.00 | 731.00 | -0.54% | 9,600 |
| Apr 23, 2026 | 745.00 | 746.00 | 735.00 | 735.00 | 735.00 | -1.34% | 6,600 |
| Apr 22, 2026 | 744.00 | 758.00 | 744.00 | 745.00 | 745.00 | 0.95% | 3,300 |
| Apr 21, 2026 | 746.00 | 746.00 | 720.00 | 738.00 | 738.00 | 0.14% | 11,100 |
| Apr 20, 2026 | 744.00 | 750.00 | 730.00 | 737.00 | 737.00 | 1.10% | 11,700 |
| Apr 17, 2026 | 727.00 | 745.00 | 727.00 | 729.00 | 729.00 | 0.28% | 9,500 |
| Apr 16, 2026 | 735.00 | 735.00 | 721.00 | 727.00 | 727.00 | 0.97% | 1,700 |
| Apr 15, 2026 | 744.00 | 745.00 | 716.00 | 720.00 | 720.00 | -3.36% | 9,700 |
| Apr 14, 2026 | 754.00 | 759.00 | 742.00 | 745.00 | 745.00 | -0.93% | 10,400 |
| Apr 13, 2026 | 745.00 | 757.00 | 716.00 | 752.00 | 752.00 | -1.05% | 21,100 |
| Apr 10, 2026 | 730.00 | 760.00 | 713.00 | 760.00 | 760.00 | 5.56% | 13,000 |
| Apr 9, 2026 | 708.00 | 729.00 | 700.00 | 720.00 | 720.00 | 1.69% | 7,800 |
| Apr 8, 2026 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 1.58% | 3,800 |
| Apr 7, 2026 | 698.00 | 698.00 | 695.00 | 697.00 | 697.00 | 0.14% | 2,200 |
| Apr 6, 2026 | 695.00 | 699.00 | 695.00 | 696.00 | 696.00 | - | 2,900 |
| Apr 3, 2026 | 696.00 | 714.00 | 690.00 | 696.00 | 696.00 | 0.87% | 11,400 |
| Apr 2, 2026 | 688.00 | 696.00 | 688.00 | 690.00 | 690.00 | -0.43% | 3,300 |
| Apr 1, 2026 | 688.00 | 698.00 | 688.00 | 693.00 | 693.00 | -1.00% | 1,600 |
| Mar 31, 2026 | 697.00 | 700.00 | 696.00 | 700.00 | 700.00 | 0.43% | 2,200 |
| Mar 30, 2026 | 690.00 | 698.00 | 681.00 | 697.00 | 697.00 | -0.43% | 3,300 |
| Mar 27, 2026 | 686.00 | 700.00 | 686.00 | 700.00 | 700.00 | 1.16% | 4,600 |
| Mar 26, 2026 | 699.00 | 705.00 | 685.00 | 692.00 | 692.00 | -0.72% | 6,500 |
| Mar 25, 2026 | 688.00 | 703.00 | 688.00 | 697.00 | 697.00 | 1.31% | 2,800 |
| Mar 24, 2026 | 683.00 | 692.00 | 680.00 | 688.00 | 688.00 | 0.73% | 2,000 |
| Mar 23, 2026 | 690.00 | 692.00 | 672.00 | 683.00 | 683.00 | -1.59% | 8,100 |
| Mar 19, 2026 | 690.00 | 696.00 | 690.00 | 694.00 | 694.00 | 0.43% | 1,600 |
| Mar 18, 2026 | 697.00 | 700.00 | 688.00 | 691.00 | 691.00 | -0.86% | 3,600 |
| Mar 17, 2026 | 690.00 | 697.00 | 683.00 | 697.00 | 697.00 | 0.58% | 800 |
| Mar 16, 2026 | 682.00 | 693.00 | 679.00 | 693.00 | 693.00 | 1.17% | 2,900 |
| Mar 13, 2026 | 696.00 | 698.00 | 685.00 | 685.00 | 685.00 | -0.87% | 1,900 |
| Mar 12, 2026 | 724.00 | 724.00 | 691.00 | 691.00 | 691.00 | -4.56% | 8,200 |
| Mar 11, 2026 | 703.00 | 727.00 | 699.00 | 724.00 | 724.00 | 4.32% | 14,300 |
| Mar 10, 2026 | 688.00 | 696.00 | 682.00 | 694.00 | 694.00 | 2.06% | 3,700 |
| Mar 9, 2026 | 692.00 | 693.00 | 672.00 | 680.00 | 680.00 | -3.68% | 6,200 |
| Mar 6, 2026 | 694.00 | 719.00 | 694.00 | 706.00 | 706.00 | 1.44% | 2,400 |
| Mar 5, 2026 | 695.00 | 702.00 | 691.00 | 696.00 | 696.00 | -0.14% | 2,600 |
| Mar 4, 2026 | 685.00 | 697.00 | 676.00 | 697.00 | 697.00 | 1.01% | 12,200 |
| Mar 3, 2026 | 718.00 | 718.00 | 690.00 | 690.00 | 690.00 | -2.27% | 11,600 |
| Mar 2, 2026 | 723.00 | 723.00 | 706.00 | 706.00 | 706.00 | -2.35% | 4,500 |
| Feb 27, 2026 | 702.00 | 748.00 | 702.00 | 723.00 | 723.00 | 1.69% | 17,100 |
| Feb 26, 2026 | 687.00 | 715.00 | 686.00 | 711.00 | 711.00 | 4.25% | 11,900 |
| Feb 25, 2026 | 691.00 | 692.00 | 681.00 | 682.00 | 682.00 | 1.64% | 13,800 |
| Feb 24, 2026 | 708.00 | 708.00 | 669.00 | 671.00 | 671.00 | -6.68% | 26,000 |
| Feb 20, 2026 | 730.00 | 730.00 | 707.00 | 719.00 | 719.00 | -1.51% | 19,600 |
| Feb 19, 2026 | 738.00 | 739.00 | 722.00 | 730.00 | 730.00 | -0.68% | 9,300 |
| Feb 18, 2026 | 731.00 | 736.00 | 731.00 | 735.00 | 735.00 | 0.27% | 5,800 |
| Feb 17, 2026 | 743.00 | 743.00 | 733.00 | 733.00 | 733.00 | -1.35% | 10,100 |
| Feb 16, 2026 | 742.00 | 761.00 | 742.00 | 743.00 | 743.00 | 0.13% | 7,900 |
| Feb 13, 2026 | 762.00 | 774.00 | 742.00 | 742.00 | 742.00 | -4.13% | 23,600 |
| Feb 12, 2026 | 776.00 | 777.00 | 764.00 | 774.00 | 774.00 | -0.26% | 10,900 |
| Feb 10, 2026 | 777.00 | 783.00 | 775.00 | 776.00 | 776.00 | 0.78% | 6,100 |
| Feb 9, 2026 | 762.00 | 775.00 | 762.00 | 770.00 | 770.00 | 0.39% | 7,500 |
| Feb 6, 2026 | 767.00 | 774.00 | 750.00 | 767.00 | 767.00 | -0.52% | 12,700 |
| Feb 5, 2026 | 756.00 | 771.00 | 754.00 | 771.00 | 771.00 | 2.53% | 11,900 |
| Feb 4, 2026 | 758.00 | 761.00 | 747.00 | 752.00 | 752.00 | -0.79% | 14,500 |
| Feb 3, 2026 | 774.00 | 774.00 | 757.00 | 758.00 | 758.00 | -0.79% | 10,300 |
| Feb 2, 2026 | 777.00 | 779.00 | 759.00 | 764.00 | 764.00 | -3.17% | 19,700 |
| Jan 30, 2026 | 756.00 | 789.00 | 736.00 | 789.00 | 789.00 | 4.92% | 18,400 |
| Jan 29, 2026 | 781.00 | 781.00 | 752.00 | 752.00 | 752.00 | -3.59% | 29,700 |
| Jan 28, 2026 | 789.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.51% | 18,600 |
| Jan 27, 2026 | 800.00 | 807.00 | 784.00 | 784.00 | 784.00 | -2.00% | 11,500 |
| Jan 26, 2026 | 805.00 | 813.00 | 799.00 | 800.00 | 800.00 | -2.44% | 18,600 |
| Jan 23, 2026 | 811.00 | 823.00 | 808.00 | 820.00 | 820.00 | 1.86% | 13,600 |
| Jan 22, 2026 | 801.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.90% | 17,800 |
| Jan 21, 2026 | 801.00 | 801.00 | 780.00 | 790.00 | 790.00 | -2.23% | 44,000 |
| Jan 20, 2026 | 818.00 | 818.00 | 806.00 | 808.00 | 808.00 | -0.62% | 20,900 |
| Jan 19, 2026 | 814.00 | 824.00 | 806.00 | 813.00 | 813.00 | -0.37% | 19,600 |
| Jan 16, 2026 | 848.00 | 848.00 | 809.00 | 816.00 | 816.00 | -2.16% | 44,400 |
| Jan 15, 2026 | 819.00 | 839.00 | 800.00 | 834.00 | 834.00 | 2.08% | 61,700 |
| Jan 14, 2026 | 874.00 | 875.00 | 817.00 | 817.00 | 817.00 | -6.31% | 185,200 |
| Jan 13, 2026 | 826.00 | 886.00 | 816.00 | 872.00 | 872.00 | -21.51% | 335,300 |
| Jan 9, 2026 | 1,037.00 | 1,111.00 | 1,037.00 | 1,111.00 | 1,111.00 | 7.14% | 47,300 |
| Jan 8, 2026 | 1,039.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.19% | 12,900 |
| Jan 7, 2026 | 1,023.00 | 1,045.00 | 1,021.00 | 1,039.00 | 1,039.00 | 2.06% | 15,700 |
| Jan 6, 2026 | 1,044.00 | 1,066.00 | 981.00 | 1,018.00 | 1,018.00 | -2.49% | 53,800 |
| Jan 5, 2026 | 1,077.00 | 1,077.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.29% | 10,500 |
| Dec 30, 2025 | 1,069.00 | 1,069.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.69% | 4,700 |
| Dec 29, 2025 | 1,049.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 2.01% | 8,500 |
| Dec 26, 2025 | 1,059.00 | 1,060.00 | 1,030.00 | 1,044.00 | 1,044.00 | -0.10% | 14,300 |
| Dec 25, 2025 | 1,041.00 | 1,045.00 | 1,026.00 | 1,045.00 | 1,045.00 | 0.29% | 16,700 |
| Dec 24, 2025 | 1,020.00 | 1,050.00 | 1,010.00 | 1,042.00 | 1,042.00 | 2.26% | 32,000 |
| Dec 23, 2025 | 1,032.00 | 1,033.00 | 1,005.00 | 1,019.00 | 1,019.00 | -1.26% | 25,700 |
| Dec 22, 2025 | 1,046.00 | 1,046.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 7,900 |
| Dec 19, 2025 | 1,051.00 | 1,052.00 | 1,018.00 | 1,040.00 | 1,040.00 | -1.23% | 9,000 |
| Dec 18, 2025 | 1,065.00 | 1,084.00 | 1,040.00 | 1,053.00 | 1,053.00 | -1.13% | 11,900 |
| Dec 17, 2025 | 1,081.00 | 1,093.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.48% | 9,200 |
| Dec 16, 2025 | 1,058.00 | 1,089.00 | 1,054.00 | 1,081.00 | 1,081.00 | 1.79% | 8,200 |
| Dec 15, 2025 | 1,062.00 | 1,082.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | 8,800 |
| Dec 12, 2025 | 1,051.00 | 1,161.00 | 1,050.00 | 1,062.00 | 1,062.00 | 0.09% | 43,400 |
| Dec 11, 2025 | 1,115.00 | 1,115.00 | 1,061.00 | 1,061.00 | 1,061.00 | -4.24% | 10,200 |
| Dec 10, 2025 | 1,135.00 | 1,135.00 | 1,099.00 | 1,108.00 | 1,108.00 | -2.29% | 13,700 |
| Dec 9, 2025 | 1,140.00 | 1,140.00 | 1,123.00 | 1,134.00 | 1,134.00 | -1.48% | 7,200 |
| Dec 8, 2025 | 1,162.00 | 1,162.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.35% | 1,100 |
| Dec 5, 2025 | 1,120.00 | 1,147.00 | 1,120.00 | 1,147.00 | 1,147.00 | 0.17% | 2,000 |
| Dec 4, 2025 | 1,147.00 | 1,150.00 | 1,127.00 | 1,145.00 | 1,145.00 | 0.79% | 5,400 |
| Dec 3, 2025 | 1,134.00 | 1,150.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.18% | 3,400 |
| Dec 2, 2025 | 1,148.00 | 1,148.00 | 1,115.00 | 1,138.00 | 1,138.00 | - | 6,900 |
| Dec 1, 2025 | 1,137.00 | 1,155.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.09% | 9,400 |