Want to see JP:4176 full AI Analyst Report?
coconala Inc. (4176) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 293.00 | 301.00 | 288.00 | 289.00 | 289.00 | -3.34% | 296,000 | 0.70 |
| Oct 29, 2026 | 306.00 | 308.00 | 292.00 | 299.00 | 299.00 | -1.97% | 385,600 | 0.91 |
| Oct 28, 2026 | 306.00 | 312.00 | 304.00 | 305.00 | 305.00 | +0.00% | 184,800 | 0.44 |
| Oct 27, 2026 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | +0.00% | 239,200 | 0.57 |
| Oct 26, 2026 | 308.00 | 314.00 | 302.00 | 305.00 | 305.00 | -0.65% | 241,700 | 0.58 |
| Oct 23, 2026 | 304.00 | 309.00 | 299.00 | 307.00 | 307.00 | -0.97% | 440,900 | 1.07 |
| Oct 22, 2026 | 310.00 | 323.00 | 310.00 | 310.00 | 310.00 | +0.32% | 730,100 | 1.82 |
| Oct 21, 2026 | 307.00 | 313.00 | 305.00 | 309.00 | 309.00 | +1.31% | 590,900 | 1.50 |
| Oct 20, 2026 | 323.00 | 330.00 | 299.00 | 305.00 | 305.00 | -4.98% | 1,552,700 | 4.20 |
| Oct 19, 2026 | 321.00 | 329.00 | 311.00 | 321.00 | 321.00 | -4.75% | 1,534,900 | 4.41 |
| Oct 16, 2026 | 336.00 | 355.00 | 327.00 | 337.00 | 337.00 | +0.30% | 3,893,700 | 13.53 |
| Oct 15, 2026 | 344.00 | 372.00 | 322.00 | 336.00 | 336.00 | -4.55% | 9,241,400 | 65.53 |
| Oct 14, 2026 | 320.00 | 352.00 | 318.00 | 352.00 | 352.00 | +29.41% | 2,827,500 | 28.49 |
| Oct 13, 2026 | 274.00 | 277.00 | 268.00 | 272.00 | 272.00 | -0.37% | 375,600 | 3.91 |
| Oct 12, 2026 | 273.00 | 274.00 | 265.00 | 273.00 | 273.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 266.00 | 274.00 | 265.00 | 273.00 | 273.00 | +1.87% | 172,600 | 1.73 |
| Oct 08, 2026 | 275.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 208,000 | 2.04 |
| Oct 07, 2026 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -2.16% | 47,100 | 0.45 |
| Oct 06, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | +2.96% | 124,800 | 1.21 |
| Oct 05, 2026 | 271.00 | 274.00 | 269.00 | 270.00 | 270.00 | -0.37% | 106,400 | 1.03 |
| Oct 02, 2026 | 275.00 | 277.00 | 270.00 | 271.00 | 271.00 | -2.52% | 136,200 | 1.31 |
| Oct 01, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.36% | 47,900 | 0.45 |
| Sep 30, 2026 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | +2.20% | 65,000 | 0.61 |
| Sep 29, 2026 | 276.00 | 278.00 | 272.00 | 273.00 | 273.00 | -0.73% | 75,900 | 0.71 |
| Sep 28, 2026 | 277.00 | 279.00 | 275.00 | 275.00 | 275.00 | -0.36% | 55,900 | 0.52 |
| Sep 25, 2026 | 276.00 | 279.00 | 273.00 | 276.00 | 276.00 | -1.08% | 88,900 | 0.83 |
| Sep 24, 2026 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | +0.36% | 79,700 | 0.74 |
| Sep 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 60,200 | 0.53 |
| Sep 17, 2026 | 275.00 | 282.00 | 275.00 | 280.00 | 280.00 | +1.82% | 60,200 | 0.53 |
| Sep 16, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -0.72% | 46,700 | 0.41 |
| Sep 15, 2026 | 278.00 | 284.00 | 277.00 | 277.00 | 277.00 | +0.00% | 93,500 | 0.82 |
| Sep 14, 2026 | 272.00 | 277.00 | 272.00 | 277.00 | 277.00 | +1.47% | 65,100 | 0.56 |
| Sep 11, 2026 | 271.00 | 275.00 | 270.00 | 273.00 | 273.00 | -1.44% | 67,600 | 0.58 |
| Sep 10, 2026 | 272.00 | 278.00 | 270.00 | 277.00 | 277.00 | +1.84% | 44,700 | 0.38 |
| Sep 09, 2026 | 271.00 | 277.00 | 267.00 | 272.00 | 272.00 | +0.00% | 99,800 | 0.84 |
| Sep 08, 2026 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.45% | 35,300 | 0.27 |
| Sep 07, 2026 | 278.00 | 278.00 | 273.00 | 276.00 | 276.00 | +0.36% | 37,700 | 0.28 |
| Sep 04, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | +0.73% | 110,200 | 0.83 |
| Sep 03, 2026 | 275.00 | 277.00 | 273.00 | 273.00 | 273.00 | -0.73% | 77,400 | 0.58 |
| Sep 02, 2026 | 280.00 | 280.00 | 274.00 | 275.00 | 275.00 | -3.51% | 154,800 | 1.16 |
| Sep 01, 2026 | 289.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.38% | 71,000 | 0.53 |
| Aug 31, 2026 | 285.00 | 289.00 | 283.00 | 289.00 | 289.00 | +1.40% | 33,500 | 0.25 |
| Aug 28, 2026 | 283.00 | 291.00 | 283.00 | 285.00 | 285.00 | -0.35% | 73,500 | 0.54 |
| Aug 27, 2026 | 290.00 | 291.00 | 285.00 | 286.00 | 286.00 | -1.04% | 57,100 | 0.41 |
| Aug 26, 2026 | 286.00 | 292.00 | 285.00 | 289.00 | 289.00 | +1.05% | 100,100 | 0.72 |
| Aug 25, 2026 | 292.00 | 292.00 | 283.00 | 286.00 | 286.00 | -1.04% | 66,400 | 0.48 |
| Aug 24, 2026 | 293.00 | 301.00 | 288.00 | 289.00 | 289.00 | -0.69% | 203,100 | 1.48 |
