THECOO Inc. 4255
TSE · Japan · Technology Services
¥3,400.00-30.00 (-0.87%)
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 | ¥3,400.00 | -0.87% | ¥3,410.00 | ¥3,415.00 | ¥3,385.00 | 2.30K |
| 2026-10-01 | ¥3,430.00 | +0.15% | ¥3,490.00 | ¥3,490.00 | ¥3,430.00 | 700 |
| 2026-09-30 | ¥3,425.00 | -0.72% | ¥3,450.00 | ¥3,450.00 | ¥3,405.00 | 2.70K |
| 2026-09-29 | ¥3,450.00 | -1.15% | ¥3,535.00 | ¥3,535.00 | ¥3,410.00 | 3.00K |
| 2026-09-28 | ¥3,490.00 | +0.29% | ¥3,480.00 | ¥3,490.00 | ¥3,400.00 | 15.20K |
| 2026-09-25 | ¥3,480.00 | +0.29% | ¥3,470.00 | ¥3,495.00 | ¥3,430.00 | 5.40K |
| 2026-09-24 | ¥3,470.00 | -2.66% | ¥3,570.00 | ¥3,675.00 | ¥3,470.00 | 22.50K |
| 2026-09-18 | ¥3,565.00 | -0.42% | ¥3,580.00 | ¥3,585.00 | ¥3,545.00 | 2.50K |
| 2026-09-17 | ¥3,580.00 | +0.28% | ¥3,560.00 | ¥3,640.00 | ¥3,550.00 | 4.40K |
| 2026-09-16 | ¥3,570.00 | 0.00% | ¥3,560.00 | ¥3,600.00 | ¥3,535.00 | 5.10K |
| 2026-09-15 | ¥3,570.00 | -0.70% | ¥3,560.00 | ¥3,620.00 | ¥3,550.00 | 4.70K |
| 2026-09-14 | ¥3,595.00 | +2.71% | ¥3,520.00 | ¥3,645.00 | ¥3,520.00 | 6.00K |
| 2026-09-11 | ¥3,500.00 | -0.57% | ¥3,500.00 | ¥3,530.00 | ¥3,480.00 | 5.70K |
| 2026-09-10 | ¥3,520.00 | +0.14% | ¥3,520.00 | ¥3,525.00 | ¥3,500.00 | 2.00K |
| 2026-09-09 | ¥3,515.00 | 0.00% | ¥3,515.00 | ¥3,520.00 | ¥3,500.00 | 1.90K |
| 2026-09-08 | ¥3,515.00 | -2.23% | ¥3,595.00 | ¥3,595.00 | ¥3,495.00 | 4.20K |
| 2026-09-07 | ¥3,595.00 | +1.13% | ¥3,565.00 | ¥3,595.00 | ¥3,485.00 | 4.70K |
| 2026-09-04 | ¥3,555.00 | +3.04% | ¥3,450.00 | ¥3,555.00 | ¥3,450.00 | 3.50K |
| 2026-09-03 | ¥3,450.00 | -1.15% | ¥3,560.00 | ¥3,560.00 | ¥3,430.00 | 2.60K |
| 2026-09-02 | ¥3,490.00 | -2.65% | ¥3,560.00 | ¥3,560.00 | ¥3,470.00 | 4.30K |
| 2026-09-01 | ¥3,585.00 | 0.00% | ¥3,580.00 | ¥3,585.00 | ¥3,555.00 | 1.90K |
| 2026-08-31 | ¥3,585.00 | +1.13% | ¥3,545.00 | ¥3,585.00 | ¥3,535.00 | 1.80K |
| 2026-08-28 | ¥3,545.00 | -0.14% | ¥3,595.00 | ¥3,595.00 | ¥3,545.00 | 2.20K |
| 2026-08-27 | ¥3,550.00 | +2.01% | ¥3,420.00 | ¥3,560.00 | ¥3,420.00 | 4.50K |
| 2026-08-26 | ¥3,480.00 | +1.46% | ¥3,430.00 | ¥3,510.00 | ¥3,430.00 | 4.90K |
| 2026-08-25 | ¥3,430.00 | -1.01% | ¥3,510.00 | ¥3,510.00 | ¥3,430.00 | 1.70K |
| 2026-08-24 | ¥3,465.00 | -1.84% | ¥3,460.00 | ¥3,535.00 | ¥3,330.00 | 14.90K |
| 2026-08-21 | ¥3,530.00 | -2.08% | ¥3,675.00 | ¥3,675.00 | ¥3,500.00 | 6.70K |
| 2026-08-20 | ¥3,605.00 | +0.42% | ¥3,600.00 | ¥3,720.00 | ¥3,515.00 | 12.90K |
| 2026-08-19 | ¥3,590.00 | -4.52% | ¥3,690.00 | ¥3,700.00 | ¥3,450.00 | 20.80K |
| 2026-08-18 | ¥3,760.00 | -0.92% | ¥3,665.00 | ¥3,800.00 | ¥3,410.00 | 49.10K |
| 2026-08-17 | ¥3,795.00 | +2.02% | ¥3,580.00 | ¥3,890.00 | ¥3,560.00 | 42.60K |
| 2026-08-14 | ¥3,720.00 | +16.25% | ¥3,405.00 | ¥3,720.00 | ¥3,300.00 | 146.30K |
| 2026-08-13 | ¥3,200.00 | +18.56% | ¥3,200.00 | ¥3,200.00 | ¥3,200.00 | 10.90K |
| 2026-08-12 | ¥2,699.00 | +3.81% | ¥2,600.00 | ¥2,720.00 | ¥2,600.00 | 10.00K |
| 2026-08-10 | ¥2,600.00 | +2.04% | ¥2,550.00 | ¥2,600.00 | ¥2,550.00 | 600 |
| 2026-08-07 | ¥2,548.00 | -1.32% | ¥2,577.00 | ¥2,577.00 | ¥2,500.00 | 4.90K |
| 2026-08-06 | ¥2,582.00 | -0.19% | ¥2,582.00 | ¥2,582.00 | ¥2,582.00 | 100 |
| 2026-08-05 | ¥2,587.00 | +1.45% | ¥2,587.00 | ¥2,587.00 | ¥2,587.00 | 100 |
| 2026-08-04 | ¥2,550.00 | +2.08% | ¥2,498.00 | ¥2,550.00 | ¥2,498.00 | 300 |
| 2026-08-03 | ¥2,498.00 | +1.54% | ¥2,480.00 | ¥2,498.00 | ¥2,430.00 | 1.50K |
| 2026-07-31 | ¥2,460.00 | -0.36% | ¥2,419.00 | ¥2,460.00 | ¥2,419.00 | 200 |
| 2026-07-30 | ¥2,469.00 | +1.65% | ¥2,469.00 | ¥2,469.00 | ¥2,469.00 | 200 |
| 2026-07-29 | ¥2,429.00 | +1.17% | ¥2,390.00 | ¥2,430.00 | ¥2,390.00 | 300 |
| 2026-07-28 | ¥2,401.00 | -2.12% | ¥2,403.00 | ¥2,404.00 | ¥2,369.00 | 1.80K |
| 2026-07-27 | ¥2,453.00 | +1.03% | ¥2,449.00 | ¥2,453.00 | ¥2,449.00 | 1.80K |
| 2026-07-24 | ¥2,428.00 | -1.42% | ¥2,428.00 | ¥2,428.00 | ¥2,428.00 | 900 |
| 2026-07-23 | ¥2,463.00 | +0.53% | ¥2,450.00 | ¥2,465.00 | ¥2,436.00 | 1.20K |
| 2026-07-22 | ¥2,450.00 | +2.04% | ¥2,401.00 | ¥2,450.00 | ¥2,365.00 | 1.80K |
| 2026-07-21 | ¥2,401.00 | -3.22% | ¥2,481.00 | ¥2,481.00 | ¥2,363.00 | 4.10K |
| 2026-07-17 | ¥2,481.00 | +3.20% | ¥2,404.00 | ¥2,481.00 | ¥2,400.00 | 2.10K |
| 2026-07-16 | ¥2,404.00 | -0.50% | ¥2,416.00 | ¥2,416.00 | ¥2,404.00 | 800 |
| 2026-07-15 | ¥2,416.00 | +0.42% | ¥2,421.00 | ¥2,450.00 | ¥2,416.00 | 1.10K |
| 2026-07-14 | ¥2,406.00 | -3.72% | ¥2,499.00 | ¥2,499.00 | ¥2,406.00 | 700 |
| 2026-07-13 | ¥2,499.00 | -0.04% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 200 |
| 2026-07-10 | ¥2,500.00 | +3.99% | ¥2,404.00 | ¥2,500.00 | ¥2,404.00 | 1.00K |
| 2026-07-09 | ¥2,404.00 | +0.12% | ¥2,401.00 | ¥2,450.00 | ¥2,359.00 | 1.20K |
| 2026-07-08 | ¥2,401.00 | -1.76% | ¥2,422.00 | ¥2,444.00 | ¥2,401.00 | 1.10K |
| 2026-07-07 | ¥2,444.00 | -2.24% | ¥2,450.00 | ¥2,500.00 | ¥2,401.00 | 1.20K |
| 2026-07-06 | ¥2,500.00 | -1.96% | ¥2,547.00 | ¥2,547.00 | ¥2,500.00 | 1.50K |
| 2026-07-03 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,550.00 | 500 |
| 2026-07-02 | ¥2,550.00 | -0.04% | ¥2,550.00 | ¥2,550.00 | ¥2,500.00 | 1.60K |
| 2026-07-01 | ¥2,551.00 | -1.88% | ¥2,500.00 | ¥2,551.00 | ¥2,451.00 | 900 |
| 2026-06-30 | ¥2,600.00 | +7.17% | ¥2,376.00 | ¥2,600.00 | ¥2,301.00 | 2.50K |
| 2026-06-29 | ¥2,426.00 | -0.98% | ¥2,301.00 | ¥2,450.00 | ¥2,301.00 | 2.20K |
| 2026-06-26 | ¥2,450.00 | -0.04% | ¥2,401.00 | ¥2,450.00 | ¥2,400.00 | 900 |
| 2026-06-25 | ¥2,451.00 | +0.04% | ¥2,400.00 | ¥2,451.00 | ¥2,400.00 | 800 |
| 2026-06-24 | ¥2,450.00 | 0.00% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 0 |
| 2026-06-23 | ¥2,450.00 | +0.78% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 100 |
| 2026-06-22 | ¥2,431.00 | +0.29% | ¥2,474.00 | ¥2,481.00 | ¥2,431.00 | 500 |
| 2026-06-19 | ¥2,424.00 | -3.04% | ¥2,450.00 | ¥2,450.00 | ¥2,349.00 | 2.00K |
| 2026-06-18 | ¥2,500.00 | -2.31% | ¥2,559.00 | ¥2,559.00 | ¥2,500.00 | 400 |
| 2026-06-17 | ¥2,559.00 | +2.65% | ¥2,493.00 | ¥2,560.00 | ¥2,493.00 | 800 |
| 2026-06-16 | ¥2,493.00 | 0.00% | ¥2,493.00 | ¥2,493.00 | ¥2,493.00 | 0 |
| 2026-06-15 | ¥2,493.00 | +1.71% | ¥2,451.00 | ¥2,511.00 | ¥2,451.00 | 1.20K |
| 2026-06-12 | ¥2,451.00 | -1.88% | ¥2,448.00 | ¥2,520.00 | ¥2,432.00 | 5.60K |
| 2026-06-11 | ¥2,498.00 | +2.42% | ¥2,358.00 | ¥2,503.00 | ¥2,358.00 | 3.00K |
| 2026-06-10 | ¥2,439.00 | -0.41% | ¥2,449.00 | ¥2,510.00 | ¥2,403.00 | 2.40K |
| 2026-06-09 | ¥2,449.00 | +3.25% | ¥2,322.00 | ¥2,476.00 | ¥2,322.00 | 1.40K |
| 2026-06-08 | ¥2,372.00 | +3.04% | ¥2,311.00 | ¥2,395.00 | ¥2,311.00 | 3.10K |
| 2026-06-05 | ¥2,302.00 | -0.17% | ¥2,320.00 | ¥2,320.00 | ¥2,302.00 | 400 |
| 2026-06-04 | ¥2,306.00 | -2.78% | ¥2,341.00 | ¥2,377.00 | ¥2,250.00 | 2.90K |
| 2026-06-03 | ¥2,372.00 | -0.38% | ¥2,371.00 | ¥2,372.00 | ¥2,366.00 | 700 |
| 2026-06-02 | ¥2,381.00 | -0.79% | ¥2,380.00 | ¥2,405.00 | ¥2,380.00 | 300 |
| 2026-06-01 | ¥2,400.00 | -0.08% | ¥2,402.00 | ¥2,420.00 | ¥2,395.00 | 1.90K |
| 2026-05-29 | ¥2,402.00 | -2.36% | ¥2,510.00 | ¥2,510.00 | ¥2,402.00 | 32.40K |
| 2026-05-28 | ¥2,460.00 | -3.07% | ¥2,517.00 | ¥2,517.00 | ¥2,410.00 | 24.20K |
| 2026-05-27 | ¥2,538.00 | -0.08% | ¥2,540.00 | ¥2,540.00 | ¥2,400.00 | 6.80K |
| 2026-05-26 | ¥2,540.00 | -7.64% | ¥2,700.00 | ¥2,700.00 | ¥2,450.00 | 16.80K |
| 2026-05-25 | ¥2,750.00 | +7.25% | ¥2,564.00 | ¥2,750.00 | ¥2,564.00 | 12.00K |