Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

THECOO Inc. (4255) Historical Prices

JP:4255 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,235.003,270.003,225.003,225.003,225.00+0.47%2,1000.24
Oct 29, 20263,255.003,270.003,210.003,210.003,210.00-0.31%3,9000.44
Oct 28, 20263,275.003,285.003,220.003,220.003,220.00-1.68%3,6000.41
Oct 27, 20263,230.003,300.003,210.003,275.003,275.00+1.39%7,5000.87
Oct 26, 20263,250.003,255.003,220.003,230.003,230.00+0.00%7000.08
Oct 23, 20263,195.003,240.003,170.003,230.003,230.00+1.57%2,6000.30
Oct 22, 20263,220.003,270.003,180.003,180.003,180.00-1.85%2,7000.31
Oct 21, 20263,140.003,290.003,140.003,240.003,240.00+3.18%7,7000.91
Oct 20, 20263,225.003,410.003,125.003,140.003,140.00-3.68%13,4001.62
Oct 19, 20263,225.003,260.003,225.003,260.003,260.00-0.76%7000.08
Oct 16, 20263,250.003,350.003,210.003,285.003,285.00+0.15%4,6000.56
Oct 15, 20263,400.003,400.003,230.003,280.003,280.00-3.39%6,9000.84
Oct 14, 20263,270.003,395.003,240.003,395.003,395.00+5.60%3,9000.48
Oct 13, 20263,175.003,275.003,175.003,215.003,215.00+0.16%1,6000.20
Oct 12, 20263,210.003,210.003,105.003,210.003,210.00+0.00%00.00
Oct 09, 20263,165.003,210.003,105.003,210.003,210.00+0.00%12,2001.53
Oct 08, 20263,185.003,210.003,155.003,210.003,210.00-0.47%16,2002.10
Oct 07, 20263,255.003,305.003,225.003,225.003,225.00-2.57%13,0001.73
Oct 06, 20263,300.003,315.003,300.003,310.003,310.00-0.15%1,0000.13
Oct 05, 20263,375.003,380.003,285.003,315.003,315.00-2.50%12,8001.74
Oct 02, 20263,410.003,415.003,385.003,400.003,400.00-0.87%2,3000.31
Oct 01, 20263,490.003,490.003,430.003,430.003,430.00+0.15%7000.10
Sep 30, 20263,450.003,450.003,405.003,425.003,425.00-0.72%2,7000.37
Sep 29, 20263,535.003,535.003,410.003,450.003,450.00-1.15%3,0000.41
Sep 28, 20263,480.003,490.003,400.003,490.003,490.00+0.29%15,2002.15
Sep 25, 20263,470.003,495.003,430.003,480.003,480.00+0.29%5,4000.77
Sep 24, 20263,570.003,675.003,470.003,470.003,470.00-2.66%22,5003.37
Sep 23, 20263,580.003,585.003,545.003,565.003,565.00+0.00%00.00
Sep 22, 20263,580.003,585.003,545.003,565.003,565.00+0.00%00.00
Sep 21, 20263,580.003,585.003,545.003,565.003,565.00+0.00%00.00
Sep 18, 20263,580.003,585.003,545.003,565.003,565.00-0.42%2,5000.37
Sep 17, 20263,560.003,640.003,550.003,580.003,580.00+0.28%4,4000.67
Sep 16, 20263,560.003,600.003,535.003,570.003,570.00+0.00%5,1000.78
Sep 15, 20263,560.003,620.003,550.003,570.003,570.00-0.70%4,7000.72
Sep 14, 20263,520.003,645.003,520.003,595.003,595.00+2.71%6,0000.94
Sep 11, 20263,500.003,530.003,480.003,500.003,500.00-0.57%5,7000.90
Sep 10, 20263,520.003,525.003,500.003,520.003,520.00+0.14%2,0000.32
Sep 09, 20263,515.003,520.003,500.003,515.003,515.00+0.00%1,9000.30
Sep 08, 20263,595.003,595.003,495.003,515.003,515.00-2.23%4,2000.66
Sep 07, 20263,565.003,595.003,485.003,595.003,595.00+1.13%4,7000.74
Sep 04, 20263,450.003,555.003,450.003,555.003,555.00+3.04%3,5000.56
Sep 03, 20263,560.003,560.003,430.003,450.003,450.00-1.15%2,6000.41
Sep 02, 20263,560.003,560.003,470.003,490.003,490.00-2.65%4,3000.69
Sep 01, 20263,580.003,585.003,555.003,585.003,585.00+0.00%1,9000.30
Aug 31, 20263,545.003,585.003,535.003,585.003,585.00+1.13%1,8000.29
Aug 28, 20263,595.003,595.003,545.003,545.003,545.00-0.14%2,2000.36
Aug 27, 20263,420.003,560.003,420.003,550.003,550.00+2.01%4,5000.73
Aug 26, 20263,430.003,510.003,430.003,480.003,480.00+1.46%4,9000.74
Aug 25, 20263,510.003,510.003,430.003,430.003,430.00-1.01%1,7000.24
Aug 24, 20263,460.003,535.003,330.003,465.003,465.00-1.84%14,9002.19