Cocolive,Inc. 137A
TSE · Japan · Technology Services
¥697.00-7.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |