coconala Inc. 4176
TSE · Japan · Technology Services
¥271.00-7.00 (-2.52%)
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 | ¥271.00 | -2.52% | ¥275.00 | ¥277.00 | ¥270.00 | 136.20K |
| 2026-10-01 | ¥278.00 | -0.36% | ¥278.00 | ¥279.00 | ¥276.00 | 47.90K |
| 2026-09-30 | ¥279.00 | +2.20% | ¥273.00 | ¥279.00 | ¥273.00 | 65.00K |
| 2026-09-29 | ¥273.00 | -0.73% | ¥276.00 | ¥278.00 | ¥272.00 | 75.90K |
| 2026-09-28 | ¥275.00 | -0.36% | ¥277.00 | ¥279.00 | ¥275.00 | 55.90K |
| 2026-09-25 | ¥276.00 | -1.08% | ¥276.00 | ¥279.00 | ¥273.00 | 88.90K |
| 2026-09-24 | ¥279.00 | +0.36% | ¥282.00 | ¥282.00 | ¥277.00 | 79.70K |
| 2026-09-18 | ¥278.00 | -0.71% | ¥282.00 | ¥282.00 | ¥278.00 | 60.20K |
| 2026-09-17 | ¥280.00 | +1.82% | ¥275.00 | ¥282.00 | ¥275.00 | 60.20K |
| 2026-09-16 | ¥275.00 | -0.72% | ¥280.00 | ¥280.00 | ¥275.00 | 46.70K |
| 2026-09-15 | ¥277.00 | 0.00% | ¥278.00 | ¥284.00 | ¥277.00 | 93.50K |
| 2026-09-14 | ¥277.00 | +1.47% | ¥272.00 | ¥277.00 | ¥272.00 | 65.10K |
| 2026-09-11 | ¥273.00 | -1.44% | ¥271.00 | ¥275.00 | ¥270.00 | 67.60K |
| 2026-09-10 | ¥277.00 | +1.84% | ¥272.00 | ¥278.00 | ¥270.00 | 44.70K |
| 2026-09-09 | ¥272.00 | 0.00% | ¥271.00 | ¥277.00 | ¥267.00 | 99.80K |
| 2026-09-08 | ¥272.00 | -1.45% | ¥274.00 | ¥275.00 | ¥272.00 | 35.30K |
| 2026-09-07 | ¥276.00 | +0.36% | ¥278.00 | ¥278.00 | ¥273.00 | 37.70K |
| 2026-09-04 | ¥275.00 | +0.73% | ¥275.00 | ¥278.00 | ¥270.00 | 110.20K |
| 2026-09-03 | ¥273.00 | -0.73% | ¥275.00 | ¥277.00 | ¥273.00 | 77.40K |
| 2026-09-02 | ¥275.00 | -3.51% | ¥280.00 | ¥280.00 | ¥274.00 | 154.80K |
| 2026-09-01 | ¥285.00 | -1.38% | ¥289.00 | ¥290.00 | ¥284.00 | 71.00K |
| 2026-08-31 | ¥289.00 | +1.40% | ¥285.00 | ¥289.00 | ¥283.00 | 33.50K |
| 2026-08-28 | ¥285.00 | -0.35% | ¥283.00 | ¥291.00 | ¥283.00 | 73.50K |
| 2026-08-27 | ¥286.00 | -1.04% | ¥290.00 | ¥291.00 | ¥285.00 | 57.10K |
| 2026-08-26 | ¥289.00 | +1.05% | ¥286.00 | ¥292.00 | ¥285.00 | 100.10K |
| 2026-08-25 | ¥286.00 | -1.04% | ¥292.00 | ¥292.00 | ¥283.00 | 66.40K |
| 2026-08-24 | ¥289.00 | -0.69% | ¥293.00 | ¥301.00 | ¥288.00 | 203.10K |
| 2026-08-21 | ¥291.00 | +2.83% | ¥285.00 | ¥293.00 | ¥285.00 | 231.80K |
| 2026-08-20 | ¥283.00 | +5.99% | ¥270.00 | ¥285.00 | ¥270.00 | 381.00K |
| 2026-08-19 | ¥267.00 | -0.74% | ¥267.00 | ¥272.00 | ¥266.00 | 82.70K |
| 2026-08-18 | ¥269.00 | -2.54% | ¥273.00 | ¥276.00 | ¥268.00 | 215.90K |
| 2026-08-17 | ¥276.00 | +2.22% | ¥268.00 | ¥277.00 | ¥267.00 | 175.50K |
| 2026-08-14 | ¥270.00 | +1.50% | ¥264.00 | ¥272.00 | ¥264.00 | 96.80K |
| 2026-08-13 | ¥266.00 | 0.00% | ¥266.00 | ¥268.00 | ¥263.00 | 67.30K |
| 2026-08-12 | ¥266.00 | +2.31% | ¥260.00 | ¥267.00 | ¥260.00 | 109.20K |
| 2026-08-10 | ¥260.00 | +0.78% | ¥257.00 | ¥262.00 | ¥255.00 | 95.70K |
| 2026-08-07 | ¥258.00 | -0.39% | ¥258.00 | ¥261.00 | ¥256.00 | 76.90K |
| 2026-08-06 | ¥259.00 | -1.52% | ¥260.00 | ¥263.00 | ¥257.00 | 93.40K |
| 2026-08-05 | ¥263.00 | +0.38% | ¥262.00 | ¥265.00 | ¥261.00 | 60.70K |
| 2026-08-04 | ¥262.00 | +1.95% | ¥259.00 | ¥266.00 | ¥259.00 | 114.10K |
| 2026-08-03 | ¥257.00 | -3.38% | ¥263.00 | ¥263.00 | ¥254.00 | 191.60K |
| 2026-07-31 | ¥266.00 | +0.76% | ¥265.00 | ¥270.00 | ¥261.00 | 102.90K |
| 2026-07-30 | ¥264.00 | +0.38% | ¥261.00 | ¥267.00 | ¥260.00 | 69.80K |
| 2026-07-29 | ¥263.00 | +0.38% | ¥265.00 | ¥267.00 | ¥261.00 | 113.40K |
| 2026-07-28 | ¥262.00 | -2.60% | ¥265.00 | ¥269.00 | ¥260.00 | 101.40K |
| 2026-07-27 | ¥269.00 | +3.86% | ¥258.00 | ¥269.00 | ¥258.00 | 85.00K |
| 2026-07-24 | ¥259.00 | -1.52% | ¥262.00 | ¥262.00 | ¥257.00 | 122.40K |
| 2026-07-23 | ¥263.00 | -0.38% | ¥263.00 | ¥267.00 | ¥262.00 | 74.00K |
| 2026-07-22 | ¥264.00 | -2.22% | ¥267.00 | ¥269.00 | ¥263.00 | 167.70K |
| 2026-07-21 | ¥270.00 | +2.27% | ¥264.00 | ¥273.00 | ¥264.00 | 86.10K |
| 2026-07-17 | ¥264.00 | -3.65% | ¥271.00 | ¥272.00 | ¥262.00 | 195.80K |
| 2026-07-16 | ¥274.00 | -2.14% | ¥279.00 | ¥282.00 | ¥272.00 | 179.70K |
| 2026-07-15 | ¥280.00 | +6.46% | ¥265.00 | ¥281.00 | ¥262.00 | 227.00K |
| 2026-07-14 | ¥263.00 | +0.77% | ¥260.00 | ¥266.00 | ¥259.00 | 191.10K |
| 2026-07-13 | ¥261.00 | -3.33% | ¥267.00 | ¥267.00 | ¥251.00 | 319.70K |
| 2026-07-10 | ¥270.00 | -1.10% | ¥275.00 | ¥278.00 | ¥270.00 | 185.70K |
| 2026-07-09 | ¥273.00 | -1.09% | ¥273.00 | ¥274.00 | ¥270.00 | 79.30K |
| 2026-07-08 | ¥276.00 | -0.72% | ¥276.00 | ¥283.00 | ¥271.00 | 121.80K |
| 2026-07-07 | ¥278.00 | -0.71% | ¥280.00 | ¥285.00 | ¥278.00 | 157.50K |
| 2026-07-06 | ¥280.00 | +2.94% | ¥274.00 | ¥281.00 | ¥273.00 | 165.30K |
| 2026-07-03 | ¥272.00 | +2.26% | ¥266.00 | ¥272.00 | ¥264.00 | 109.50K |
| 2026-07-02 | ¥266.00 | +3.91% | ¥259.00 | ¥268.00 | ¥258.00 | 129.00K |
| 2026-07-01 | ¥256.00 | -0.78% | ¥257.00 | ¥259.00 | ¥252.00 | 58.50K |
| 2026-06-30 | ¥258.00 | +1.57% | ¥251.00 | ¥258.00 | ¥250.00 | 69.50K |
| 2026-06-29 | ¥254.00 | +4.10% | ¥245.00 | ¥254.00 | ¥245.00 | 114.00K |
| 2026-06-26 | ¥244.00 | -0.41% | ¥245.00 | ¥247.00 | ¥242.00 | 102.00K |
| 2026-06-25 | ¥245.00 | +1.66% | ¥243.00 | ¥249.00 | ¥242.00 | 136.30K |
| 2026-06-24 | ¥241.00 | -0.82% | ¥244.00 | ¥246.00 | ¥241.00 | 82.80K |
| 2026-06-23 | ¥243.00 | -2.41% | ¥251.00 | ¥251.00 | ¥242.00 | 112.40K |
| 2026-06-22 | ¥249.00 | +1.22% | ¥246.00 | ¥255.00 | ¥246.00 | 95.70K |
| 2026-06-19 | ¥246.00 | -2.38% | ¥252.00 | ¥252.00 | ¥245.00 | 71.60K |
| 2026-06-18 | ¥252.00 | +0.80% | ¥250.00 | ¥253.00 | ¥247.00 | 94.60K |
| 2026-06-17 | ¥250.00 | +3.31% | ¥243.00 | ¥254.00 | ¥243.00 | 129.50K |
| 2026-06-16 | ¥242.00 | -0.41% | ¥243.00 | ¥244.00 | ¥239.00 | 84.60K |
| 2026-06-15 | ¥243.00 | -1.22% | ¥244.00 | ¥248.00 | ¥242.00 | 88.20K |
| 2026-06-12 | ¥246.00 | -1.20% | ¥249.00 | ¥250.00 | ¥242.00 | 213.90K |
| 2026-06-11 | ¥249.00 | +2.89% | ¥244.00 | ¥260.00 | ¥238.00 | 905.40K |
| 2026-06-10 | ¥242.00 | -2.02% | ¥247.00 | ¥248.00 | ¥241.00 | 119.30K |
| 2026-06-09 | ¥247.00 | -1.20% | ¥252.00 | ¥254.00 | ¥246.00 | 51.40K |
| 2026-06-08 | ¥250.00 | -2.34% | ¥252.00 | ¥254.00 | ¥246.00 | 129.00K |
| 2026-06-05 | ¥256.00 | +4.07% | ¥246.00 | ¥260.00 | ¥246.00 | 175.70K |
| 2026-06-04 | ¥246.00 | -0.40% | ¥247.00 | ¥251.00 | ¥243.00 | 95.30K |
| 2026-06-03 | ¥247.00 | -1.59% | ¥252.00 | ¥252.00 | ¥244.00 | 111.90K |
| 2026-06-02 | ¥251.00 | +0.40% | ¥249.00 | ¥254.00 | ¥243.00 | 203.40K |
| 2026-06-01 | ¥250.00 | -2.72% | ¥257.00 | ¥258.00 | ¥249.00 | 209.30K |
| 2026-05-29 | ¥257.00 | +0.78% | ¥257.00 | ¥260.00 | ¥256.00 | 58.70K |
| 2026-05-28 | ¥255.00 | -0.39% | ¥257.00 | ¥260.00 | ¥253.00 | 74.90K |
| 2026-05-27 | ¥256.00 | +0.39% | ¥255.00 | ¥257.00 | ¥251.00 | 79.70K |
| 2026-05-26 | ¥255.00 | -0.78% | ¥259.00 | ¥259.00 | ¥254.00 | 76.30K |
| 2026-05-25 | ¥257.00 | -3.75% | ¥265.00 | ¥265.00 | ¥254.00 | 198.50K |