kabutan

THECOO Inc.(4255) Historical

4255
TSE Growth
THECOO Inc.
2,084
JPY
+66
(+3.27%)
Dec 5, 2:24 pm JST
13.46
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
2,079
Dec 5, 2:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
2,018 JPY
52 Week Low Dec 19, 2024
617 JPY
Yearly High Dec 4, 2025
2,018 JPY
Yearly Low Jan 6, 2025
631 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,795 2,084 1,676 2,084 +286 +15.91% 76,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,670 1,888 1,670 1,798 +154 +9.37% 99,300
Nov 21, 2025 1,473 1,750 1,461 1,644 +183 +12.53% 175,400
Nov 14, 2025 1,114 1,461 1,081 1,461 +377 +34.78% 152,400
Nov 7, 2025 1,060 1,115 1,060 1,084 +22 +2.07% 8,800
Oct 31, 2025 1,170 1,170 1,017 1,062 -138 -11.50% 16,900
Oct 24, 2025 973 1,259 973 1,200 +228 +23.46% 100,800
Oct 17, 2025 1,039 1,039 930 972 -97 -9.07% 18,600
Oct 10, 2025 1,024 1,119 999 1,069 +41 +3.99% 25,700
Oct 3, 2025 1,222 1,281 999 1,028 -194 -15.88% 39,200
Sep 26, 2025 1,280 1,282 1,215 1,222 -58 -4.53% 15,500
Sep 19, 2025 1,196 1,300 1,179 1,280 +75 +6.22% 25,000
Sep 12, 2025 1,166 1,215 1,166 1,205 +27 +2.29% 10,300
Sep 5, 2025 1,203 1,240 1,159 1,178 -29 -2.40% 22,900
Aug 29, 2025 1,220 1,260 1,151 1,207 +8 +0.67% 49,100
Aug 22, 2025 953 1,328 940 1,199 +246 +25.81% 304,200
Aug 15, 2025 876 1,005 876 953 +92 +10.69% 113,800
Aug 8, 2025 825 861 813 861 +13 +1.53% 8,500
Aug 1, 2025 806 848 764 848 +40 +4.95% 12,600
Jul 25, 2025 815 815 799 808 -6 -0.74% 1,300
Jul 18, 2025 770 830 741 814 +40 +5.17% 40,600