tiprankstipranks
Trending News
More News >
coconala Inc. (JP:4176)
:4176
Japanese Market

coconala Inc. (4176) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 11, 2025
371.00
375.00
366.00
370.00
370.00
-0.80%
449,200
0.17
Jul 10, 2025
377.00
377.00
370.00
373.00
373.00
-0.80%
280,400
0.11
Jul 09, 2025
374.00
378.00
367.00
376.00
376.00
+0.27%
424,400
0.16
Jul 08, 2025
360.00
377.00
357.00
375.00
375.00
+5.63%
526,100
0.20
Jul 07, 2025
346.00
358.00
345.00
355.00
355.00
+3.50%
364,500
0.14
Jul 04, 2025
352.00
353.00
342.00
343.00
343.00
-2.28%
341,500
0.13
Jul 03, 2025
352.00
357.00
349.00
351.00
351.00
0.00%
344,100
0.13
Jul 02, 2025
363.00
365.00
350.00
351.00
351.00
-4.10%
557,600
0.21
Jul 01, 2025
379.00
382.00
365.00
366.00
366.00
-3.17%
690,800
0.26
Jun 30, 2025
378.00
388.00
378.00
378.00
378.00
0.00%
268,400
0.10
Jun 27, 2025
386.00
394.00
377.00
378.00
378.00
-2.33%
483,100
0.18
Jun 26, 2025
403.00
410.00
381.00
387.00
387.00
-4.44%
746,100
0.28
Jun 25, 2025
415.00
415.00
400.00
405.00
405.00
-1.94%
294,100
0.11
Jun 24, 2025
402.00
417.00
400.00
413.00
413.00
+3.51%
523,000
0.20
Jun 23, 2025
396.00
401.00
391.00
399.00
399.00
-0.50%
334,800
0.13
Jun 20, 2025
405.00
410.00
397.00
401.00
401.00
-1.23%
419,300
0.16
Jun 19, 2025
409.00
418.00
404.00
406.00
406.00
-0.73%
834,300
0.32
Jun 18, 2025
412.00
420.00
404.00
409.00
409.00
-0.97%
842,500
0.33
Jun 17, 2025
427.00
428.00
401.00
413.00
413.00
-2.59%
1,270,800
0.50
Jun 16, 2025
399.00
428.00
396.00
424.00
424.00
+7.07%
1,605,700
0.63
Jun 13, 2025
410.00
414.00
390.00
396.00
396.00
-1.98%
1,024,500
0.41
Jun 12, 2025
417.00
420.00
398.00
404.00
404.00
-4.27%
1,536,100
0.61
Jun 11, 2025
380.00
427.00
378.00
422.00
422.00
+9.90%
3,237,400
1.32
Jun 10, 2025
391.00
394.00
371.00
384.00
384.00
+2.13%
2,740,200
1.14
Jun 09, 2025
367.00
376.00
361.00
376.00
376.00
+4.74%
678,200
0.28
Jun 06, 2025
354.00
367.00
354.00
359.00
359.00
+1.70%
517,700
0.22
Jun 05, 2025
355.00
363.00
353.00
353.00
353.00
-0.56%
350,400
0.15
Jun 04, 2025
358.00
363.00
355.00
355.00
355.00
-0.56%
456,000
0.19
Jun 03, 2025
355.00
360.00
349.00
357.00
357.00
+1.13%
435,400
0.18
Jun 02, 2025
345.00
353.00
344.00
353.00
353.00
+1.73%
304,200
0.13
May 30, 2025
344.00
352.00
344.00
347.00
347.00
-0.57%
350,200
0.15
May 29, 2025
362.00
363.00
343.00
349.00
349.00
-1.97%
623,200
0.26
May 28, 2025
354.00
364.00
351.00
356.00
356.00
-0.84%
765,100
0.32
May 27, 2025
348.00
359.00
348.00
359.00
359.00
+3.46%
421,100
0.18
May 26, 2025
343.00
355.00
343.00
347.00
347.00
+1.76%
532,500
0.23
May 23, 2025
345.00
357.00
341.00
341.00
341.00
-2.85%
719,900
0.31
May 22, 2025
343.00
358.00
343.00
351.00
351.00
+0.29%
667,400
0.29
May 21, 2025
354.00
355.00
342.00
350.00
350.00
+1.16%
692,500
0.30
May 20, 2025
357.00
358.00
342.00
346.00
346.00
-4.16%
1,111,400
0.48
May 19, 2025
375.00
375.00
358.00
361.00
361.00
-5.74%
1,148,500
0.50
May 16, 2025
372.00
386.00
364.00
383.00
383.00
+2.13%
1,073,100
0.47
May 15, 2025
360.00
378.00
358.00
375.00
375.00
+3.02%
922,900
0.41
May 14, 2025
371.00
374.00
361.00
364.00
364.00
-2.15%
931,000
0.41
May 13, 2025
389.00
392.00
372.00
372.00
372.00
-3.13%
1,636,800
0.73
May 12, 2025
385.00
405.00
379.00
384.00
384.00
-0.52%
2,828,600
1.29
May 09, 2025
365.00
395.00
362.00
386.00
386.00
+5.75%
4,049,200
1.90
May 08, 2025
373.00
394.00
364.00
365.00
365.00
-2.41%
3,506,300
1.69
May 07, 2025
372.00
395.00
368.00
374.00
374.00
+0.54%
4,157,300
2.06
May 02, 2025
404.00
409.00
372.00
372.00
372.00
-8.37%
4,938,500
2.54
May 01, 2025
402.00
437.00
379.00
406.00
406.00
-2.17%
11,844,100
6.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis