Skip to main content
logo
Columbia Works Inc. (TYO:146A)
Japan flag Japan · Delayed Price · Currency is JPY
2,894.00
-5.00 (-0.17%)
May 29, 2026, 3:30 PM JST

Columbia Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,926.002,930.002,880.002,898.00--0.03%10,400
May 28, 20262,898.002,916.002,846.002,899.002,899.00-0.07%57,500
May 27, 20262,981.002,981.002,897.002,901.002,901.00-3.27%88,200
May 26, 20262,984.003,035.002,932.002,999.002,999.001.15%56,300
May 25, 20262,951.003,035.002,910.002,965.002,965.00-0.13%108,100
May 22, 20263,120.003,120.002,933.002,969.002,969.00-4.99%195,800
May 21, 20263,135.003,210.003,095.003,125.003,125.001.30%72,600
May 20, 20263,220.003,220.003,020.003,085.003,085.00-4.19%109,900
May 19, 20263,165.003,220.003,135.003,220.003,220.003.04%81,900
May 18, 20263,225.003,265.003,095.003,125.003,125.00-3.10%155,600
May 15, 20263,450.003,460.003,170.003,225.003,225.00-11.64%324,500
May 14, 20263,825.003,825.003,620.003,650.003,650.00-2.80%144,400
May 13, 20263,785.003,840.003,730.003,755.003,755.00-0.40%40,500
May 12, 20263,795.003,810.003,750.003,770.003,770.00-0.66%36,200
May 11, 20263,820.003,850.003,765.003,795.003,795.00-0.13%41,900
May 8, 20263,725.003,820.003,700.003,800.003,800.002.01%36,700
May 7, 20263,725.003,795.003,690.003,725.003,725.000.54%49,000
May 1, 20263,775.003,790.003,705.003,705.003,705.00-0.94%23,400
Apr 30, 20263,770.003,770.003,695.003,740.003,740.00-1.32%45,800
Apr 28, 20263,830.003,830.003,765.003,790.003,790.00-0.39%26,800
Apr 27, 20263,825.003,840.003,750.003,805.003,805.00-68,500
Apr 24, 20263,890.003,890.003,765.003,805.003,805.00-2.19%53,000
Apr 23, 20263,910.003,930.003,820.003,890.003,890.00-0.51%44,000
Apr 22, 20263,915.003,920.003,850.003,910.003,910.00-0.64%42,100
Apr 21, 20263,880.003,935.003,880.003,935.003,935.001.42%47,500
Apr 20, 20263,925.003,930.003,830.003,880.003,880.00-2.14%63,300
Apr 17, 20263,865.003,965.003,855.003,965.003,965.002.99%62,400
Apr 16, 20263,860.003,930.003,835.003,850.003,850.000.26%47,600
Apr 15, 20263,935.003,960.003,805.003,840.003,840.00-1.03%57,100
Apr 14, 20263,980.004,010.003,880.003,880.003,880.00-2.02%29,600
Apr 13, 20263,970.004,070.003,890.003,960.003,960.00-1.98%74,300
Apr 10, 20264,045.004,065.003,990.004,040.004,040.000.75%46,900
Apr 9, 20264,155.004,155.004,010.004,010.004,010.00-3.49%35,200
Apr 8, 20264,075.004,160.004,070.004,155.004,155.004.53%52,600
Apr 7, 20263,940.004,050.003,915.003,975.003,975.001.27%34,800
Apr 6, 20263,875.003,960.003,875.003,925.003,925.000.26%36,600
Apr 3, 20263,945.004,010.003,910.003,915.003,915.001.03%48,700
Apr 2, 20263,920.004,060.003,840.003,875.003,875.00-0.77%64,000
Apr 1, 20263,920.003,925.003,825.003,905.003,905.005.26%89,200
Mar 31, 20263,735.003,830.003,655.003,710.003,710.00-1.98%92,500
Mar 30, 20263,750.003,805.003,685.003,785.003,785.00-4.30%106,900
Mar 27, 20263,900.003,975.003,860.003,955.003,955.000.38%42,700
Mar 26, 20264,105.004,150.003,930.003,940.003,940.00-5.63%59,300
Mar 25, 20264,000.004,175.003,980.004,175.004,175.005.16%71,600
Mar 24, 20264,065.004,100.003,935.003,970.003,970.001.28%70,900
Mar 23, 20263,940.004,025.003,850.003,920.003,920.00-7.11%194,000
Mar 19, 20264,440.004,460.004,210.004,220.004,220.00-7.15%69,900
Mar 18, 20264,360.004,545.004,360.004,545.004,545.006.44%55,900
Mar 17, 20264,300.004,340.004,245.004,270.004,270.000.12%26,000
Mar 16, 20264,320.004,330.004,205.004,265.004,265.00-1.50%37,100