coconala Inc. (TYO:4176)
Japan
· Delayed Price · Currency is JPY 271.00
+2.00 (0.74%)
Apr 28, 2026, 3:30 PM JST
coconala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 271.00 | 273.00 | 269.00 | 271.00 | 271.00 | 0.74% | 87,400 |
| Apr 27, 2026 | 273.00 | 275.00 | 267.00 | 269.00 | 269.00 | -1.82% | 343,200 |
| Apr 24, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 103,100 |
| Apr 23, 2026 | 284.00 | 284.00 | 274.00 | 275.00 | 275.00 | -3.17% | 154,200 |
| Apr 22, 2026 | 286.00 | 290.00 | 283.00 | 284.00 | 284.00 | -0.70% | 133,100 |
| Apr 21, 2026 | 288.00 | 291.00 | 285.00 | 286.00 | 286.00 | -0.69% | 109,800 |
| Apr 20, 2026 | 284.00 | 290.00 | 283.00 | 288.00 | 288.00 | 0.35% | 142,900 |
| Apr 17, 2026 | 284.00 | 291.00 | 284.00 | 287.00 | 287.00 | 0.35% | 165,600 |
| Apr 16, 2026 | 289.00 | 294.00 | 285.00 | 286.00 | 286.00 | -1.04% | 258,000 |
| Apr 15, 2026 | 298.00 | 301.00 | 288.00 | 289.00 | 289.00 | -2.69% | 376,100 |
| Apr 14, 2026 | 288.00 | 301.00 | 284.00 | 297.00 | 297.00 | 3.85% | 566,300 |
| Apr 13, 2026 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | 2.88% | 226,800 |
| Apr 10, 2026 | 286.00 | 286.00 | 277.00 | 278.00 | 278.00 | -2.80% | 142,600 |
| Apr 9, 2026 | 289.00 | 289.00 | 283.00 | 286.00 | 286.00 | -1.38% | 151,500 |
| Apr 8, 2026 | 286.00 | 291.00 | 282.00 | 290.00 | 290.00 | 3.57% | 342,000 |
| Apr 7, 2026 | 284.00 | 287.00 | 276.00 | 280.00 | 280.00 | -0.71% | 212,400 |
| Apr 6, 2026 | 279.00 | 284.00 | 279.00 | 282.00 | 282.00 | 0.71% | 118,400 |
| Apr 3, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.72% | 186,500 |
| Apr 2, 2026 | 285.00 | 288.00 | 274.00 | 278.00 | 278.00 | -2.46% | 250,600 |
| Apr 1, 2026 | 279.00 | 285.00 | 277.00 | 285.00 | 285.00 | 4.78% | 156,800 |
| Mar 31, 2026 | 274.00 | 278.00 | 269.00 | 272.00 | 272.00 | - | 150,800 |
| Mar 30, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -3.89% | 141,300 |
| Mar 27, 2026 | 276.00 | 283.00 | 276.00 | 283.00 | 283.00 | 2.17% | 123,500 |
| Mar 26, 2026 | 284.00 | 284.00 | 274.00 | 277.00 | 277.00 | -2.12% | 208,900 |
| Mar 25, 2026 | 282.00 | 288.00 | 279.00 | 283.00 | 283.00 | 2.17% | 368,600 |
| Mar 24, 2026 | 274.00 | 277.00 | 271.00 | 277.00 | 277.00 | 2.97% | 182,500 |
| Mar 23, 2026 | 271.00 | 271.00 | 263.00 | 269.00 | 269.00 | -2.18% | 262,900 |
| Mar 19, 2026 | 281.00 | 283.00 | 274.00 | 275.00 | 275.00 | -4.18% | 283,700 |
| Mar 18, 2026 | 280.00 | 287.00 | 279.00 | 287.00 | 287.00 | 2.87% | 111,200 |
| Mar 17, 2026 | 279.00 | 283.00 | 276.00 | 279.00 | 279.00 | 0.36% | 102,500 |
| Mar 16, 2026 | 277.00 | 283.00 | 275.00 | 278.00 | 278.00 | 0.36% | 177,400 |
| Mar 13, 2026 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | -0.72% | 122,900 |
| Mar 12, 2026 | 285.00 | 285.00 | 277.00 | 279.00 | 279.00 | -2.79% | 149,600 |
| Mar 11, 2026 | 289.00 | 292.00 | 286.00 | 287.00 | 287.00 | - | 137,400 |
| Mar 10, 2026 | 282.00 | 288.00 | 280.00 | 287.00 | 287.00 | 3.24% | 156,700 |
| Mar 9, 2026 | 276.00 | 281.00 | 269.00 | 278.00 | 278.00 | -4.47% | 389,700 |
| Mar 6, 2026 | 287.00 | 292.00 | 284.00 | 291.00 | 291.00 | 1.04% | 245,700 |
| Mar 5, 2026 | 281.00 | 291.00 | 281.00 | 288.00 | 288.00 | 5.49% | 367,700 |
| Mar 4, 2026 | 280.00 | 282.00 | 268.00 | 273.00 | 273.00 | -3.87% | 525,700 |
| Mar 3, 2026 | 291.00 | 292.00 | 284.00 | 284.00 | 284.00 | -3.07% | 275,500 |
| Mar 2, 2026 | 297.00 | 300.00 | 290.00 | 293.00 | 293.00 | -2.98% | 375,600 |
| Feb 27, 2026 | 303.00 | 305.00 | 301.00 | 302.00 | 302.00 | -0.33% | 143,300 |
| Feb 26, 2026 | 294.00 | 304.00 | 292.00 | 303.00 | 303.00 | 3.77% | 224,000 |
| Feb 25, 2026 | 293.00 | 300.00 | 289.00 | 292.00 | 292.00 | 0.34% | 351,600 |
| Feb 24, 2026 | 294.00 | 294.00 | 283.00 | 291.00 | 291.00 | -1.02% | 301,600 |
| Feb 20, 2026 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | -4.23% | 491,800 |
| Feb 19, 2026 | 302.00 | 308.00 | 298.00 | 307.00 | 307.00 | 1.66% | 267,000 |
| Feb 18, 2026 | 305.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.33% | 209,500 |
| Feb 17, 2026 | 299.00 | 304.00 | 297.00 | 303.00 | 303.00 | 1.34% | 275,300 |
| Feb 16, 2026 | 298.00 | 304.00 | 297.00 | 299.00 | 299.00 | 1.36% | 272,700 |
| Feb 13, 2026 | 302.00 | 305.00 | 294.00 | 295.00 | 295.00 | -3.28% | 489,400 |
| Feb 12, 2026 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | -0.33% | 476,900 |
| Feb 10, 2026 | 301.00 | 313.00 | 300.00 | 306.00 | 306.00 | 2.00% | 399,000 |
| Feb 9, 2026 | 304.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.33% | 538,900 |
| Feb 6, 2026 | 318.00 | 318.00 | 300.00 | 301.00 | 301.00 | -7.10% | 1,068,800 |
| Feb 5, 2026 | 324.00 | 328.00 | 318.00 | 324.00 | 324.00 | -1.82% | 410,200 |
| Feb 4, 2026 | 332.00 | 332.00 | 321.00 | 330.00 | 330.00 | -2.08% | 541,700 |
| Feb 3, 2026 | 349.00 | 350.00 | 335.00 | 337.00 | 337.00 | -3.16% | 442,100 |
| Feb 2, 2026 | 359.00 | 362.00 | 348.00 | 348.00 | 348.00 | -3.33% | 324,600 |
| Jan 30, 2026 | 362.00 | 364.00 | 353.00 | 360.00 | 360.00 | -0.83% | 247,600 |
| Jan 29, 2026 | 360.00 | 366.00 | 354.00 | 363.00 | 363.00 | 1.68% | 263,100 |
| Jan 28, 2026 | 360.00 | 362.00 | 356.00 | 357.00 | 357.00 | -1.11% | 148,100 |
| Jan 27, 2026 | 366.00 | 367.00 | 356.00 | 361.00 | 361.00 | -1.37% | 169,300 |
| Jan 26, 2026 | 380.00 | 385.00 | 366.00 | 366.00 | 366.00 | -3.68% | 225,300 |
| Jan 23, 2026 | 383.00 | 384.00 | 373.00 | 380.00 | 380.00 | 5.26% | 336,700 |
| Jan 22, 2026 | 374.00 | 377.00 | 361.00 | 361.00 | 361.00 | -2.96% | 183,800 |
| Jan 21, 2026 | 368.00 | 376.00 | 365.00 | 372.00 | 372.00 | - | 411,700 |
| Jan 20, 2026 | 383.00 | 383.00 | 368.00 | 372.00 | 372.00 | -2.36% | 329,500 |
| Jan 19, 2026 | 376.00 | 385.00 | 370.00 | 381.00 | 381.00 | 3.53% | 474,300 |
| Jan 16, 2026 | 373.00 | 379.00 | 358.00 | 368.00 | 368.00 | 3.08% | 740,900 |
| Jan 15, 2026 | 335.00 | 366.00 | 335.00 | 357.00 | 357.00 | -4.29% | 1,257,600 |
| Jan 14, 2026 | 362.00 | 374.00 | 362.00 | 373.00 | 373.00 | 5.37% | 673,100 |
| Jan 13, 2026 | 356.00 | 357.00 | 349.00 | 354.00 | 354.00 | 0.85% | 268,600 |
| Jan 9, 2026 | 342.00 | 351.00 | 342.00 | 351.00 | 351.00 | 3.24% | 281,500 |
| Jan 8, 2026 | 341.00 | 347.00 | 338.00 | 340.00 | 340.00 | - | 158,700 |
| Jan 7, 2026 | 338.00 | 342.00 | 333.00 | 340.00 | 340.00 | 0.29% | 164,600 |
| Jan 6, 2026 | 330.00 | 341.00 | 330.00 | 339.00 | 339.00 | 2.73% | 156,900 |
| Jan 5, 2026 | 332.00 | 334.00 | 327.00 | 330.00 | 330.00 | 0.30% | 146,900 |
| Dec 30, 2025 | 337.00 | 339.00 | 327.00 | 329.00 | 329.00 | -3.52% | 275,600 |
| Dec 29, 2025 | 338.00 | 343.00 | 331.00 | 341.00 | 341.00 | 2.71% | 239,900 |
| Dec 26, 2025 | 333.00 | 341.00 | 331.00 | 332.00 | 332.00 | -1.48% | 456,700 |
| Dec 25, 2025 | 328.00 | 338.00 | 324.00 | 337.00 | 337.00 | 4.01% | 489,800 |
| Dec 24, 2025 | 327.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 229,600 |
| Dec 23, 2025 | 323.00 | 335.00 | 323.00 | 328.00 | 328.00 | 1.55% | 307,700 |
| Dec 22, 2025 | 326.00 | 329.00 | 321.00 | 323.00 | 323.00 | -0.62% | 168,600 |
| Dec 19, 2025 | 321.00 | 326.00 | 319.00 | 325.00 | 325.00 | 1.56% | 156,700 |
| Dec 18, 2025 | 318.00 | 320.00 | 313.00 | 320.00 | 320.00 | 0.63% | 140,500 |
| Dec 17, 2025 | 319.00 | 321.00 | 313.00 | 318.00 | 318.00 | 0.32% | 152,700 |
| Dec 16, 2025 | 326.00 | 327.00 | 317.00 | 317.00 | 317.00 | -3.94% | 129,200 |
| Dec 15, 2025 | 315.00 | 331.00 | 315.00 | 330.00 | 330.00 | 3.77% | 165,800 |
| Dec 12, 2025 | 319.00 | 324.00 | 317.00 | 318.00 | 318.00 | -0.93% | 142,600 |
| Dec 11, 2025 | 323.00 | 326.00 | 320.00 | 321.00 | 321.00 | -0.93% | 224,200 |
| Dec 10, 2025 | 331.00 | 334.00 | 322.00 | 324.00 | 324.00 | -2.99% | 222,100 |
| Dec 9, 2025 | 346.00 | 349.00 | 330.00 | 334.00 | 334.00 | -4.57% | 617,800 |
| Dec 8, 2025 | 344.00 | 350.00 | 332.00 | 350.00 | 350.00 | 9.38% | 1,403,300 |
| Dec 5, 2025 | 328.00 | 329.00 | 315.00 | 320.00 | 320.00 | -2.14% | 311,300 |
| Dec 4, 2025 | 322.00 | 331.00 | 322.00 | 327.00 | 327.00 | -0.30% | 119,000 |
| Dec 3, 2025 | 331.00 | 333.00 | 325.00 | 328.00 | 328.00 | -1.50% | 213,600 |
| Dec 2, 2025 | 336.00 | 338.00 | 329.00 | 333.00 | 333.00 | -1.77% | 239,900 |
| Dec 1, 2025 | 341.00 | 342.00 | 336.00 | 339.00 | 339.00 | -0.88% | 368,300 |