Cocolive,Inc. 137A
TSE · Japan · Technologiedienstleistungen
¥697,00-7,00 (-0,99 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥697,00 | -0,99 % | ¥704,00 | ¥706,00 | ¥697,00 | 900 |
| 2026-10-01 | ¥704,00 | -0,28 % | ¥706,00 | ¥706,00 | ¥689,00 | 1,00K |
| 2026-09-30 | ¥706,00 | 0,00 % | ¥706,00 | ¥706,00 | ¥694,00 | 3,00K |
| 2026-09-29 | ¥706,00 | +0,86 % | ¥690,00 | ¥706,00 | ¥690,00 |
| 1,00K |
| 2026-09-28 | ¥700,00 | -1,27 % | ¥707,00 | ¥719,00 | ¥700,00 | 3,30K |
| 2026-09-25 | ¥709,00 | +0,85 % | ¥703,00 | ¥722,00 | ¥703,00 | 1,20K |
| 2026-09-24 | ¥703,00 | +0,29 % | ¥707,00 | ¥707,00 | ¥700,00 | 1,50K |
| 2026-09-18 | ¥701,00 | -0,28 % | ¥701,00 | ¥704,00 | ¥693,00 | 2,60K |
| 2026-09-17 | ¥703,00 | +0,29 % | ¥700,00 | ¥703,00 | ¥700,00 | 300 |
| 2026-09-16 | ¥701,00 | -2,91 % | ¥707,00 | ¥722,00 | ¥698,00 | 3,80K |
| 2026-09-15 | ¥722,00 | +1,40 % | ¥697,00 | ¥722,00 | ¥697,00 | 600 |
| 2026-09-14 | ¥712,00 | -0,70 % | ¥712,00 | ¥712,00 | ¥712,00 | 100 |
| 2026-09-11 | ¥717,00 | -0,55 % | ¥706,00 | ¥736,00 | ¥697,00 | 1,60K |
| 2026-09-10 | ¥721,00 | -2,70 % | ¥736,00 | ¥740,00 | ¥721,00 | 1,20K |
| 2026-09-09 | ¥741,00 | +1,93 % | ¥727,00 | ¥741,00 | ¥720,00 | 1,90K |
| 2026-09-08 | ¥727,00 | +1,54 % | ¥725,00 | ¥727,00 | ¥724,00 | 2,80K |
| 2026-09-07 | ¥716,00 | +2,29 % | ¥707,00 | ¥716,00 | ¥703,00 | 2,90K |
| 2026-09-04 | ¥700,00 | +1,45 % | ¥687,00 | ¥700,00 | ¥687,00 | 2,10K |
| 2026-09-03 | ¥690,00 | +0,29 % | ¥685,00 | ¥699,00 | ¥685,00 | 1,20K |
| 2026-09-02 | ¥688,00 | -0,43 % | ¥690,00 | ¥699,00 | ¥686,00 | 4,00K |
| 2026-09-01 | ¥691,00 | -1,00 % | ¥692,00 | ¥700,00 | ¥691,00 | 1,40K |
| 2026-08-31 | ¥698,00 | +0,29 % | ¥691,00 | ¥699,00 | ¥691,00 | 1,90K |
| 2026-08-28 | ¥696,00 | +0,72 % | ¥696,00 | ¥699,00 | ¥693,00 | 2,60K |
| 2026-08-27 | ¥691,00 | -0,14 % | ¥692,00 | ¥708,00 | ¥691,00 | 1,20K |
| 2026-08-26 | ¥692,00 | -3,76 % | ¥700,00 | ¥719,00 | ¥692,00 | 7,80K |
| 2026-08-25 | ¥719,00 | +1,27 % | ¥712,00 | ¥720,00 | ¥712,00 | 700 |
| 2026-08-24 | ¥710,00 | 0,00 % | ¥710,00 | ¥719,00 | ¥710,00 | 1,10K |
| 2026-08-21 | ¥710,00 | 0,00 % | ¥720,00 | ¥720,00 | ¥710,00 | 1,10K |
| 2026-08-20 | ¥710,00 | +1,28 % | ¥707,00 | ¥718,00 | ¥707,00 | 800 |
| 2026-08-19 | ¥701,00 | -3,18 % | ¥724,00 | ¥729,00 | ¥700,00 | 6,30K |
| 2026-08-18 | ¥724,00 | -0,96 % | ¥732,00 | ¥736,00 | ¥718,00 | 600 |
| 2026-08-17 | ¥731,00 | -0,81 % | ¥732,00 | ¥765,00 | ¥723,00 | 6,70K |
| 2026-08-14 | ¥737,00 | -1,34 % | ¥747,00 | ¥747,00 | ¥732,00 | 2,40K |
| 2026-08-13 | ¥747,00 | +3,18 % | ¥729,00 | ¥747,00 | ¥725,00 | 7,30K |
| 2026-08-12 | ¥724,00 | +2,26 % | ¥710,00 | ¥724,00 | ¥705,00 | 8,80K |
| 2026-08-10 | ¥708,00 | +1,72 % | ¥701,00 | ¥716,00 | ¥698,00 | 3,50K |
| 2026-08-07 | ¥696,00 | -3,60 % | ¥721,00 | ¥721,00 | ¥684,00 | 16,60K |
| 2026-08-06 | ¥722,00 | +1,12 % | ¥714,00 | ¥722,00 | ¥700,00 | 8,30K |
| 2026-08-05 | ¥714,00 | +1,85 % | ¥701,00 | ¥714,00 | ¥701,00 | 7,30K |
| 2026-08-04 | ¥701,00 | +0,29 % | ¥699,00 | ¥716,00 | ¥696,00 | 1,00K |
| 2026-08-03 | ¥699,00 | +0,72 % | ¥694,00 | ¥714,00 | ¥694,00 | 6,60K |
| 2026-07-31 | ¥694,00 | +1,46 % | ¥674,00 | ¥694,00 | ¥674,00 | 2,40K |
| 2026-07-30 | ¥684,00 | +3,17 % | ¥664,00 | ¥724,00 | ¥664,00 | 10,90K |
| 2026-07-29 | ¥663,00 | -2,79 % | ¥682,00 | ¥692,00 | ¥663,00 | 2,90K |
| 2026-07-28 | ¥682,00 | -3,67 % | ¥704,00 | ¥705,00 | ¥682,00 | 2,30K |
| 2026-07-27 | ¥708,00 | -2,48 % | ¥736,00 | ¥736,00 | ¥705,00 | 2,20K |
| 2026-07-24 | ¥726,00 | -1,09 % | ¥730,00 | ¥744,00 | ¥714,00 | 12,40K |
| 2026-07-23 | ¥734,00 | +0,41 % | ¥721,00 | ¥734,00 | ¥700,00 | 10,60K |
| 2026-07-22 | ¥731,00 | +0,83 % | ¥716,00 | ¥731,00 | ¥713,00 | 3,10K |
| 2026-07-21 | ¥725,00 | +2,55 % | ¥697,00 | ¥725,00 | ¥697,00 | 4,90K |
| 2026-07-17 | ¥707,00 | -4,33 % | ¥740,00 | ¥740,00 | ¥690,00 | 10,20K |
| 2026-07-16 | ¥739,00 | +0,68 % | ¥730,00 | ¥743,00 | ¥728,00 | 3,20K |
| 2026-07-15 | ¥734,00 | -0,81 % | ¥732,00 | ¥743,00 | ¥730,00 | 11,40K |
| 2026-07-14 | ¥740,00 | -3,01 % | ¥760,00 | ¥768,00 | ¥730,00 | 20,90K |
| 2026-07-13 | ¥763,00 | -8,18 % | ¥756,00 | ¥777,00 | ¥729,00 | 41,80K |
| 2026-07-10 | ¥831,00 | +0,97 % | ¥826,00 | ¥851,00 | ¥814,00 | 27,00K |
| 2026-07-09 | ¥823,00 | +2,36 % | ¥793,00 | ¥823,00 | ¥784,00 | 7,20K |
| 2026-07-08 | ¥804,00 | +2,42 % | ¥782,00 | ¥821,00 | ¥781,00 | 12,60K |
| 2026-07-07 | ¥785,00 | -3,33 % | ¥802,00 | ¥802,00 | ¥781,00 | 3,80K |
| 2026-07-06 | ¥812,00 | -1,81 % | ¥825,00 | ¥825,00 | ¥785,00 | 14,00K |
| 2026-07-03 | ¥827,00 | 0,00 % | ¥827,00 | ¥827,00 | ¥799,00 | 9,90K |
| 2026-07-02 | ¥827,00 | +4,95 % | ¥789,00 | ¥830,00 | ¥787,00 | 32,40K |
| 2026-07-01 | ¥788,00 | +3,68 % | ¥775,00 | ¥788,00 | ¥775,00 | 14,90K |
| 2026-06-30 | ¥760,00 | +3,68 % | ¥735,00 | ¥760,00 | ¥734,00 | 9,30K |
| 2026-06-29 | ¥733,00 | -1,21 % | ¥747,00 | ¥747,00 | ¥687,00 | 11,80K |
| 2026-06-26 | ¥742,00 | +0,13 % | ¥726,00 | ¥742,00 | ¥726,00 | 5,60K |
| 2026-06-25 | ¥741,00 | +6,01 % | ¥700,00 | ¥741,00 | ¥700,00 | 16,10K |
| 2026-06-24 | ¥699,00 | +3,25 % | ¥677,00 | ¥699,00 | ¥675,00 | 6,60K |
| 2026-06-23 | ¥677,00 | +0,59 % | ¥674,00 | ¥677,00 | ¥669,00 | 3,50K |
| 2026-06-22 | ¥673,00 | +0,45 % | ¥662,00 | ¥673,00 | ¥660,00 | 4,20K |
| 2026-06-19 | ¥670,00 | +0,75 % | ¥656,00 | ¥675,00 | ¥656,00 | 2,70K |
| 2026-06-18 | ¥665,00 | -1,63 % | ¥666,00 | ¥676,00 | ¥665,00 | 4,00K |
| 2026-06-17 | ¥676,00 | +5,79 % | ¥640,00 | ¥678,00 | ¥640,00 | 14,50K |
| 2026-06-16 | ¥639,00 | -0,47 % | ¥645,00 | ¥650,00 | ¥632,00 | 8,70K |
| 2026-06-15 | ¥642,00 | +0,16 % | ¥641,00 | ¥656,00 | ¥625,00 | 24,10K |
| 2026-06-12 | ¥641,00 | -0,93 % | ¥647,00 | ¥656,00 | ¥635,00 | 16,80K |
| 2026-06-11 | ¥647,00 | +0,31 % | ¥635,00 | ¥656,00 | ¥634,00 | 9,70K |
| 2026-06-10 | ¥645,00 | -1,38 % | ¥653,00 | ¥656,00 | ¥645,00 | 6,10K |
| 2026-06-09 | ¥654,00 | -0,30 % | ¥656,00 | ¥658,00 | ¥622,00 | 25,70K |
| 2026-06-08 | ¥656,00 | +1,86 % | ¥624,00 | ¥669,00 | ¥619,00 | 46,50K |
| 2026-06-05 | ¥644,00 | +13,18 % | ¥572,00 | ¥644,00 | ¥572,00 | 10,30K |
| 2026-06-04 | ¥569,00 | +1,61 % | ¥560,00 | ¥579,00 | ¥560,00 | 19,00K |
| 2026-06-03 | ¥560,00 | 0,00 % | ¥570,00 | ¥574,00 | ¥549,00 | 32,80K |
| 2026-06-02 | ¥560,00 | -4,44 % | ¥584,00 | ¥584,00 | ¥550,00 | 19,30K |
| 2026-06-01 | ¥586,00 | -3,30 % | ¥600,00 | ¥600,00 | ¥578,00 | 28,50K |
| 2026-05-29 | ¥606,00 | -1,30 % | ¥613,00 | ¥614,00 | ¥586,00 | 19,20K |
| 2026-05-28 | ¥614,00 | -1,29 % | ¥630,00 | ¥630,00 | ¥614,00 | 3,50K |
| 2026-05-27 | ¥622,00 | -3,42 % | ¥638,00 | ¥645,00 | ¥614,00 | 18,90K |
| 2026-05-26 | ¥644,00 | -3,59 % | ¥674,00 | ¥682,00 | ¥631,00 | 20,40K |
| 2026-05-25 | ¥668,00 | -2,05 % | ¥683,00 | ¥694,00 | ¥652,00 | 10,00K |