Skip to main content
THECOO Inc. (TYO:4255)
Japan flag Japan · Delayed Price · Currency is JPY
2,154.00
0.00 (0.00%)
Apr 30, 2026, 2:55 PM JST

THECOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,104.002,154.002,104.002,154.002,154.00-400
Apr 28, 20262,102.002,154.002,102.002,154.002,154.000.09%700
Apr 27, 20262,105.002,152.002,105.002,152.002,152.000.09%1,200
Apr 24, 20262,150.002,150.002,150.002,150.002,150.00-100
Apr 23, 20262,105.002,150.002,105.002,150.002,150.000.05%500
Apr 21, 20262,124.002,149.002,124.002,149.002,149.001.18%500
Apr 20, 20262,124.002,124.002,124.002,124.002,124.00-0.75%100
Apr 17, 20262,143.002,147.002,139.002,140.002,140.000.52%600
Apr 16, 20262,129.002,154.002,128.002,129.002,129.00-2,800
Apr 15, 20262,109.002,147.002,078.002,129.002,129.002.01%6,200
Apr 14, 20262,079.002,087.002,079.002,087.002,087.001.56%1,100
Apr 13, 20262,055.002,055.002,055.002,055.002,055.00-100
Apr 10, 20262,049.002,055.002,049.002,055.002,055.000.24%800
Apr 9, 20262,010.002,050.002,010.002,050.002,050.002.55%1,000
Apr 8, 20261,999.001,999.001,999.001,999.001,999.002.25%600
Apr 7, 20261,955.001,955.001,955.001,955.001,955.000.21%100
Apr 6, 20261,951.001,951.001,951.001,951.001,951.00-0.76%100
Apr 3, 20261,949.001,966.001,949.001,966.001,966.000.67%300
Apr 2, 20261,985.002,000.001,953.001,953.001,953.00-1.86%900
Apr 1, 20261,990.001,990.001,990.001,990.001,990.004.68%200
Mar 31, 20261,900.001,901.001,900.001,901.001,901.000.48%200
Mar 30, 20261,900.001,901.001,855.001,892.001,892.00-3.57%3,400
Mar 25, 20261,870.001,969.001,870.001,962.001,962.004.92%1,500
Mar 24, 20261,870.001,870.001,870.001,870.001,870.002.24%-
Mar 23, 20261,877.001,877.001,770.001,829.001,829.00-6.54%4,400
Mar 19, 20261,961.001,961.001,957.001,957.001,957.00-0.20%400
Mar 18, 20261,961.002,001.001,961.001,961.001,961.00-1.85%300
Mar 17, 20261,946.002,025.001,946.001,998.001,998.00-1.87%700
Mar 13, 20262,003.002,036.001,985.002,036.002,036.00-0.83%1,200
Mar 12, 20262,048.002,058.001,980.002,053.002,053.00-2.14%16,100
Mar 11, 20261,980.002,098.001,980.002,098.002,098.006.77%2,700
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