coconala Inc. (4176.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 379.00 | 391.00 | 376.00 | 376.00 | 376.00 | 431,400 |
| 01 May 2024 | 380.00 | 383.00 | 371.00 | 376.00 | 376.00 | 451,000 |
| 30 Apr 2024 | 384.00 | 393.00 | 381.00 | 385.00 | 385.00 | 358,300 |
| 26 Apr 2024 | 390.00 | 397.00 | 381.00 | 384.00 | 384.00 | 753,300 |
| 25 Apr 2024 | 402.00 | 408.00 | 397.00 | 400.00 | 400.00 | 588,800 |
| 24 Apr 2024 | 419.00 | 424.00 | 408.00 | 408.00 | 408.00 | 658,600 |
| 23 Apr 2024 | 405.00 | 418.00 | 400.00 | 414.00 | 414.00 | 596,600 |
| 22 Apr 2024 | 391.00 | 400.00 | 386.00 | 397.00 | 397.00 | 471,900 |
| 19 Apr 2024 | 406.00 | 410.00 | 387.00 | 390.00 | 390.00 | 969,600 |
| 18 Apr 2024 | 386.00 | 420.00 | 378.00 | 411.00 | 411.00 | 1,270,800 |
| 17 Apr 2024 | 400.00 | 418.00 | 383.00 | 388.00 | 388.00 | 1,831,500 |
| 16 Apr 2024 | 369.00 | 392.00 | 342.00 | 387.00 | 387.00 | 1,642,900 |
| 15 Apr 2024 | 367.00 | 383.00 | 366.00 | 378.00 | 378.00 | 721,300 |
| 12 Apr 2024 | 373.00 | 377.00 | 365.00 | 369.00 | 369.00 | 507,800 |
| 11 Apr 2024 | 365.00 | 369.00 | 360.00 | 369.00 | 369.00 | 326,100 |
| 10 Apr 2024 | 382.00 | 384.00 | 370.00 | 370.00 | 370.00 | 437,200 |
| 09 Apr 2024 | 375.00 | 382.00 | 369.00 | 381.00 | 381.00 | 373,900 |
| 08 Apr 2024 | 368.00 | 379.00 | 364.00 | 373.00 | 373.00 | 536,700 |
| 05 Apr 2024 | 355.00 | 362.00 | 353.00 | 360.00 | 360.00 | 416,500 |
| 04 Apr 2024 | 364.00 | 371.00 | 356.00 | 363.00 | 363.00 | 449,400 |
| 03 Apr 2024 | 367.00 | 372.00 | 356.00 | 359.00 | 359.00 | 849,700 |
| 02 Apr 2024 | 388.00 | 395.00 | 372.00 | 372.00 | 372.00 | 733,800 |
| 01 Apr 2024 | 405.00 | 409.00 | 385.00 | 385.00 | 385.00 | 730,600 |
| 29 Mar 2024 | 390.00 | 405.00 | 387.00 | 405.00 | 405.00 | 555,100 |
| 28 Mar 2024 | 378.00 | 392.00 | 375.00 | 383.00 | 383.00 | 522,100 |
| 27 Mar 2024 | 388.00 | 388.00 | 373.00 | 375.00 | 375.00 | 622,600 |
| 26 Mar 2024 | 389.00 | 390.00 | 373.00 | 384.00 | 384.00 | 1,155,600 |
| 25 Mar 2024 | 409.00 | 416.00 | 391.00 | 392.00 | 392.00 | 995,900 |
| 22 Mar 2024 | 422.00 | 423.00 | 406.00 | 409.00 | 409.00 | 800,400 |
| 21 Mar 2024 | 435.00 | 435.00 | 418.00 | 422.00 | 422.00 | 622,900 |
| 19 Mar 2024 | 425.00 | 434.00 | 418.00 | 428.00 | 428.00 | 562,800 |
| 18 Mar 2024 | 426.00 | 437.00 | 418.00 | 425.00 | 425.00 | 591,700 |
| 15 Mar 2024 | 439.00 | 444.00 | 418.00 | 424.00 | 424.00 | 996,900 |
| 14 Mar 2024 | 442.00 | 451.00 | 435.00 | 443.00 | 443.00 | 612,400 |
| 13 Mar 2024 | 469.00 | 469.00 | 446.00 | 450.00 | 450.00 | 772,100 |
| 12 Mar 2024 | 460.00 | 478.00 | 450.00 | 468.00 | 468.00 | 606,100 |
| 11 Mar 2024 | 443.00 | 481.00 | 442.00 | 464.00 | 464.00 | 1,303,500 |
| 08 Mar 2024 | 461.00 | 470.00 | 455.00 | 456.00 | 456.00 | 894,300 |
| 07 Mar 2024 | 500.00 | 503.00 | 463.00 | 466.00 | 466.00 | 1,830,100 |
| 06 Mar 2024 | 489.00 | 509.00 | 478.00 | 496.00 | 496.00 | 1,043,000 |
| 05 Mar 2024 | 510.00 | 511.00 | 493.00 | 501.00 | 501.00 | 1,190,400 |
| 04 Mar 2024 | 540.00 | 551.00 | 515.00 | 519.00 | 519.00 | 1,209,700 |
| 01 Mar 2024 | 538.00 | 560.00 | 530.00 | 533.00 | 533.00 | 983,600 |
| 29 Feb 2024 | 558.00 | 558.00 | 527.00 | 539.00 | 539.00 | 1,332,100 |
| 28 Feb 2024 | 539.00 | 585.00 | 534.00 | 563.00 | 563.00 | 2,019,700 |
| 27 Feb 2024 | 545.00 | 573.00 | 538.00 | 540.00 | 540.00 | 3,063,000 |
| 26 Feb 2024 | 491.00 | 525.00 | 485.00 | 515.00 | 515.00 | 1,057,300 |
| 22 Feb 2024 | 493.00 | 496.00 | 475.00 | 488.00 | 488.00 | 694,700 |
| 21 Feb 2024 | 510.00 | 510.00 | 482.00 | 485.00 | 485.00 | 750,000 |
| 20 Feb 2024 | 523.00 | 532.00 | 500.00 | 508.00 | 508.00 | 1,172,500 |
| 19 Feb 2024 | 490.00 | 529.00 | 486.00 | 523.00 | 523.00 | 1,664,600 |
| 16 Feb 2024 | 464.00 | 485.00 | 457.00 | 484.00 | 484.00 | 983,300 |
| 15 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 17,300 |
| 14 Feb 2024 | 473.00 | 493.00 | 466.00 | 489.00 | 489.00 | 882,000 |
| 13 Feb 2024 | 458.00 | 484.00 | 457.00 | 482.00 | 482.00 | 1,165,000 |
| 09 Feb 2024 | 475.00 | 486.00 | 457.00 | 461.00 | 461.00 | 1,568,500 |
| 08 Feb 2024 | 496.00 | 510.00 | 472.00 | 478.00 | 478.00 | 2,410,100 |
| 07 Feb 2024 | 512.00 | 521.00 | 492.00 | 499.00 | 499.00 | 2,072,900 |
| 06 Feb 2024 | 491.00 | 525.00 | 481.00 | 511.00 | 511.00 | 4,249,100 |
| 05 Feb 2024 | 444.00 | 512.00 | 437.00 | 506.00 | 506.00 | 8,354,500 |
| 02 Feb 2024 | 408.00 | 433.00 | 406.00 | 432.00 | 432.00 | 1,343,500 |
| 01 Feb 2024 | 405.00 | 435.00 | 398.00 | 405.00 | 405.00 | 1,421,700 |
| 31 Jan 2024 | 393.00 | 420.00 | 392.00 | 413.00 | 413.00 | 1,729,600 |
| 30 Jan 2024 | 385.00 | 389.00 | 378.00 | 387.00 | 387.00 | 303,100 |
| 29 Jan 2024 | 387.00 | 387.00 | 373.00 | 385.00 | 385.00 | 599,900 |
| 26 Jan 2024 | 380.00 | 392.00 | 375.00 | 379.00 | 379.00 | 480,300 |
| 25 Jan 2024 | 375.00 | 384.00 | 369.00 | 379.00 | 379.00 | 441,000 |
| 24 Jan 2024 | 374.00 | 389.00 | 374.00 | 380.00 | 380.00 | 417,300 |
| 23 Jan 2024 | 403.00 | 403.00 | 374.00 | 374.00 | 374.00 | 1,053,500 |
| 22 Jan 2024 | 403.00 | 403.00 | 394.00 | 403.00 | 403.00 | 560,500 |
| 19 Jan 2024 | 401.00 | 411.00 | 395.00 | 405.00 | 405.00 | 517,000 |
| 18 Jan 2024 | 407.00 | 407.00 | 392.00 | 394.00 | 394.00 | 701,700 |
| 17 Jan 2024 | 434.00 | 434.00 | 408.00 | 410.00 | 410.00 | 1,346,900 |
| 16 Jan 2024 | 390.00 | 438.00 | 382.00 | 434.00 | 434.00 | 3,257,900 |
| 15 Jan 2024 | 390.00 | 393.00 | 382.00 | 384.00 | 384.00 | 99,000 |
| 12 Jan 2024 | 385.00 | 389.00 | 379.00 | 387.00 | 387.00 | 219,500 |
| 11 Jan 2024 | 389.00 | 391.00 | 384.00 | 387.00 | 387.00 | 181,700 |
| 10 Jan 2024 | 398.00 | 403.00 | 387.00 | 389.00 | 389.00 | 449,700 |
| 09 Jan 2024 | 376.00 | 397.00 | 376.00 | 396.00 | 396.00 | 514,300 |
| 05 Jan 2024 | 384.00 | 384.00 | 371.00 | 374.00 | 374.00 | 266,700 |
| 04 Jan 2024 | 378.00 | 388.00 | 374.00 | 385.00 | 385.00 | 329,400 |
| 29 Dec 2023 | 391.00 | 392.00 | 380.00 | 387.00 | 387.00 | 423,500 |
| 28 Dec 2023 | 380.00 | 392.00 | 374.00 | 390.00 | 390.00 | 453,800 |
| 27 Dec 2023 | 363.00 | 382.00 | 363.00 | 382.00 | 382.00 | 628,900 |
| 26 Dec 2023 | 350.00 | 369.00 | 350.00 | 363.00 | 363.00 | 469,400 |
| 25 Dec 2023 | 353.00 | 361.00 | 352.00 | 354.00 | 354.00 | 250,700 |
| 22 Dec 2023 | 355.00 | 358.00 | 346.00 | 348.00 | 348.00 | 208,200 |
| 21 Dec 2023 | 351.00 | 363.00 | 351.00 | 355.00 | 355.00 | 422,500 |
| 20 Dec 2023 | 359.00 | 366.00 | 352.00 | 354.00 | 354.00 | 494,600 |
| 19 Dec 2023 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 326,400 |
| 18 Dec 2023 | 337.00 | 344.00 | 335.00 | 344.00 | 344.00 | 191,800 |
| 15 Dec 2023 | 335.00 | 346.00 | 331.00 | 340.00 | 340.00 | 286,500 |
| 14 Dec 2023 | 344.00 | 349.00 | 331.00 | 334.00 | 334.00 | 420,500 |
| 13 Dec 2023 | 326.00 | 341.00 | 326.00 | 337.00 | 337.00 | 387,600 |
| 12 Dec 2023 | 322.00 | 326.00 | 317.00 | 325.00 | 325.00 | 441,100 |
| 11 Dec 2023 | 325.00 | 327.00 | 321.00 | 323.00 | 323.00 | 222,900 |
| 08 Dec 2023 | 320.00 | 332.00 | 319.00 | 325.00 | 325.00 | 350,400 |
| 07 Dec 2023 | 327.00 | 329.00 | 322.00 | 323.00 | 323.00 | 331,600 |
| 06 Dec 2023 | 325.00 | 332.00 | 325.00 | 332.00 | 332.00 | 200,000 |
| 05 Dec 2023 | 330.00 | 331.00 | 324.00 | 327.00 | 327.00 | 221,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.