Skip to main content
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
1,965.00
-38.00 (-1.90%)
Mar 10, 2026, 3:30 PM JST

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,023.002,100.001,965.001,965.001,965.00-1.90%1,900
Mar 9, 20261,887.002,025.001,887.002,003.002,003.00-0.69%6,800
Mar 6, 20261,905.002,017.001,854.002,017.002,017.003.81%3,600
Mar 5, 20262,002.002,002.001,943.001,943.001,943.005.48%23,600
Mar 4, 20261,951.001,974.001,832.001,842.001,842.00-6.64%19,500
Mar 3, 20262,000.002,000.001,950.001,973.001,973.00-1.89%1,900
Mar 2, 20262,045.002,060.002,011.002,011.002,011.000.50%4,200
Feb 27, 20262,000.002,002.002,000.002,001.002,001.000.05%13,800
Feb 26, 20261,985.002,016.001,985.002,000.002,000.00-0.50%1,800
Feb 25, 20261,985.002,013.001,985.002,010.002,010.00-0.15%1,300
Feb 24, 20261,966.002,034.001,966.002,013.002,013.003.23%2,800
Feb 20, 20261,965.001,996.001,946.001,950.001,950.00-1.22%6,800
Feb 19, 20262,059.002,059.001,959.001,974.001,974.00-2.71%1,300
Feb 18, 20261,957.002,042.001,946.002,029.002,029.002.58%9,200
Feb 17, 20262,061.002,097.001,950.001,978.001,978.00-3.13%23,000
Feb 16, 20262,322.002,322.002,041.002,042.002,042.00-13.91%34,200
Feb 13, 20262,350.002,375.002,304.002,372.002,372.000.76%14,000
Feb 12, 20262,387.002,392.002,281.002,354.002,354.00-1.38%17,700
Feb 10, 20262,323.002,422.002,321.002,387.002,387.000.59%12,400
Feb 9, 20262,268.002,375.002,234.002,373.002,373.005.98%14,900
Feb 6, 20262,175.002,256.002,156.002,239.002,239.000.63%3,900
Feb 5, 20262,217.002,259.002,217.002,225.002,225.000.36%1,800
Feb 4, 20262,210.002,231.002,187.002,217.002,217.001.42%4,000
Feb 3, 20262,180.002,201.002,161.002,186.002,186.000.05%1,700
Feb 2, 20262,160.002,222.002,160.002,185.002,185.001.35%6,400
Jan 30, 20262,042.002,189.002,042.002,156.002,156.005.53%6,400
Jan 29, 20262,048.002,073.002,042.002,043.002,043.00-1.78%4,300
Jan 28, 20262,047.002,080.002,042.002,080.002,080.000.73%1,800
Jan 27, 20262,076.002,087.002,065.002,065.002,065.00-2.87%900
Jan 23, 20262,080.002,126.002,071.002,126.002,126.001.43%4,700
Jan 22, 20262,073.002,130.002,042.002,096.002,096.00-1.27%8,100
Jan 21, 20262,089.002,123.002,007.002,123.002,123.00-0.38%14,600
Jan 20, 20262,195.002,195.002,131.002,131.002,131.00-2.92%1,300
Jan 19, 20262,230.002,243.002,195.002,195.002,195.00-1.57%1,900
Jan 16, 20262,209.002,230.002,209.002,230.002,230.001.00%12,400
Jan 15, 20262,186.002,231.002,186.002,208.002,208.001.10%15,100
Jan 14, 20262,201.002,210.002,182.002,184.002,184.00-0.77%2,300
Jan 13, 20262,282.002,282.002,112.002,201.002,201.00-1.39%7,100
Jan 9, 20262,152.002,276.002,067.002,232.002,232.003.72%13,100
Jan 8, 20262,206.002,206.002,151.002,152.002,152.00-1.74%1,600
Jan 7, 20262,250.002,250.002,150.002,190.002,190.00-4.70%6,000
Jan 6, 20262,293.002,343.002,204.002,298.002,298.000.35%8,600
Jan 5, 20262,400.002,400.002,272.002,290.002,290.00-4.78%10,400
Dec 30, 20252,420.002,465.002,400.002,405.002,405.00-2.63%4,300
Dec 29, 20252,152.002,500.002,150.002,470.002,470.0012.17%23,600
Dec 26, 20252,399.002,399.002,202.002,202.002,202.00-5.29%17,100
Dec 25, 20252,003.002,492.001,988.002,325.002,325.0015.21%56,500
Dec 24, 20252,161.002,176.002,010.002,018.002,018.00-5.04%8,100
Dec 23, 20252,158.002,217.002,114.002,125.002,125.00-3.76%8,000
Dec 22, 20251,917.002,218.001,917.002,208.002,208.0016.70%39,700
Dec 19, 20251,864.001,904.001,832.001,892.001,892.00-0.42%7,400
Dec 18, 20251,892.001,900.001,853.001,900.001,900.002.04%3,700
Dec 17, 20251,843.001,883.001,834.001,862.001,862.000.54%3,900
Dec 16, 20251,854.001,854.001,842.001,852.001,852.00-1.23%3,900
Dec 15, 20251,864.001,915.001,864.001,875.001,875.001.24%2,200
Dec 12, 20251,854.001,873.001,852.001,852.001,852.00-0.05%4,500
Dec 11, 20251,853.001,867.001,853.001,853.001,853.00-3,500
Dec 10, 20251,922.001,922.001,852.001,853.001,853.00-2.58%6,300
Dec 9, 20251,863.001,902.001,862.001,902.001,902.001.82%7,800
Dec 8, 20252,125.002,128.001,868.001,868.001,868.00-9.98%34,000
Dec 5, 20251,998.002,163.001,995.002,075.002,075.002.82%31,100
Dec 4, 20251,953.002,018.001,934.002,018.002,018.004.34%23,300
Dec 3, 20251,859.001,934.001,805.001,934.001,934.005.97%17,000
Dec 2, 20251,800.001,860.001,747.001,825.001,825.000.39%11,300
Dec 1, 20251,795.001,820.001,676.001,818.001,818.001.11%7,700
Nov 28, 20251,820.001,860.001,798.001,798.001,798.00-1.21%5,700
Nov 27, 20251,812.001,849.001,770.001,820.001,820.000.28%9,600
Nov 26, 20251,870.001,870.001,786.001,815.001,815.00-2.94%16,200
Nov 25, 20251,670.001,888.001,670.001,870.001,870.0013.75%67,800
Nov 21, 20251,577.001,675.001,577.001,644.001,644.000.31%8,000
Nov 20, 20251,560.001,639.001,519.001,639.001,639.002.44%8,900
Nov 19, 20251,542.001,618.001,461.001,600.001,600.001.14%22,400
Nov 18, 20251,747.001,747.001,486.001,582.001,582.00-9.60%62,300
Nov 17, 20251,473.001,750.001,466.001,750.001,750.0019.78%73,800
Nov 14, 20251,407.001,461.001,345.001,461.001,461.0025.84%144,400
Nov 13, 20251,094.001,161.001,094.001,161.001,161.003.48%2,000
Nov 12, 20251,114.001,122.001,085.001,122.001,122.003.51%1,000
Nov 11, 20251,123.001,123.001,084.001,084.001,084.00-3.47%300
Nov 10, 20251,114.001,123.001,081.001,123.001,123.003.60%4,700
Nov 7, 20251,078.001,107.001,068.001,084.001,084.00-0.28%1,900
Nov 6, 20251,081.001,115.001,081.001,087.001,087.001.97%4,100
Nov 5, 20251,080.001,089.001,066.001,066.001,066.00-2.11%1,100
Nov 4, 20251,060.001,089.001,060.001,089.001,089.002.54%1,700
Oct 31, 20251,058.001,093.001,058.001,062.001,062.00-5.01%4,100
Oct 30, 20251,017.001,118.001,017.001,118.001,118.008.12%3,100
Oct 29, 20251,098.001,100.001,034.001,034.001,034.00-6.09%2,700
Oct 28, 20251,132.001,132.001,101.001,101.001,101.00-4.51%4,100
Oct 27, 20251,170.001,170.001,150.001,153.001,153.00-3.92%2,900
Oct 24, 20251,140.001,200.001,115.001,200.001,200.00-13,700
Oct 23, 20251,200.001,259.001,153.001,200.001,200.0010.19%71,800
Oct 22, 20251,100.001,115.001,066.001,089.001,089.00-3.63%2,500
Oct 21, 20251,150.001,176.001,123.001,130.001,130.000.71%6,100
Oct 20, 2025973.001,122.00973.001,122.001,122.0015.43%6,700
Oct 17, 2025972.00972.00952.00972.00972.00-2.99%2,000
Oct 16, 20251,001.001,003.00990.001,002.001,002.000.10%5,200
Oct 15, 20251,000.001,002.001,000.001,001.001,001.000.20%400
Oct 14, 20251,039.001,039.00930.00999.00999.00-6.55%11,000
Oct 10, 20251,079.001,080.001,069.001,069.001,069.00-0.65%500
Oct 9, 20251,030.001,119.001,030.001,076.001,076.004.36%5,200
Oct 8, 20251,017.001,042.001,017.001,031.001,031.00-1.34%1,800