COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 522.00
-1.00 (-0.19%)
Sep 2, 2025, 2:44 PM JST
COLOPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 512.00 | 529.00 | 512.00 | 523.00 | 523.00 | 1.75% | 219,100 |
| Aug 28, 2025 | 514.00 | 518.00 | 513.00 | 514.00 | 514.00 | - | 95,100 |
| Aug 27, 2025 | 525.00 | 525.00 | 514.00 | 514.00 | 514.00 | -2.28% | 250,300 |
| Aug 26, 2025 | 536.00 | 536.00 | 526.00 | 526.00 | 526.00 | -1.87% | 229,500 |
| Aug 25, 2025 | 539.00 | 543.00 | 533.00 | 536.00 | 536.00 | -0.37% | 211,700 |
| Aug 22, 2025 | 537.00 | 541.00 | 533.00 | 538.00 | 538.00 | 0.94% | 155,700 |
| Aug 21, 2025 | 530.00 | 535.00 | 524.00 | 533.00 | 533.00 | 0.57% | 144,400 |
| Aug 20, 2025 | 538.00 | 538.00 | 530.00 | 530.00 | 530.00 | -2.57% | 153,100 |
| Aug 19, 2025 | 537.00 | 545.00 | 532.00 | 544.00 | 544.00 | 1.49% | 264,800 |
| Aug 18, 2025 | 512.00 | 540.00 | 512.00 | 536.00 | 536.00 | 4.69% | 497,400 |
| Aug 15, 2025 | 523.00 | 523.00 | 508.00 | 512.00 | 512.00 | -2.29% | 242,000 |
| Aug 14, 2025 | 517.00 | 531.00 | 514.00 | 524.00 | 524.00 | 0.96% | 276,700 |
| Aug 13, 2025 | 514.00 | 521.00 | 509.00 | 519.00 | 519.00 | 1.96% | 230,900 |
| Aug 12, 2025 | 500.00 | 513.00 | 498.00 | 509.00 | 509.00 | 2.00% | 354,200 |
| Aug 8, 2025 | 498.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.20% | 236,400 |
| Aug 7, 2025 | 505.00 | 512.00 | 495.00 | 498.00 | 498.00 | -6.74% | 831,600 |
| Aug 6, 2025 | 538.00 | 540.00 | 534.00 | 534.00 | 534.00 | -0.37% | 201,900 |
| Aug 5, 2025 | 534.00 | 538.00 | 529.00 | 536.00 | 536.00 | 1.90% | 187,400 |
| Aug 4, 2025 | 516.00 | 526.00 | 516.00 | 526.00 | 526.00 | 0.38% | 133,400 |
| Aug 1, 2025 | 527.00 | 529.00 | 520.00 | 524.00 | 524.00 | - | 167,900 |
| Jul 31, 2025 | 520.00 | 524.00 | 516.00 | 524.00 | 524.00 | 0.77% | 103,700 |
| Jul 30, 2025 | 519.00 | 523.00 | 516.00 | 520.00 | 520.00 | - | 118,700 |
| Jul 29, 2025 | 513.00 | 523.00 | 513.00 | 520.00 | 520.00 | 1.17% | 135,400 |
| Jul 28, 2025 | 516.00 | 519.00 | 512.00 | 514.00 | 514.00 | -0.39% | 141,600 |
| Jul 25, 2025 | 515.00 | 520.00 | 511.00 | 516.00 | 516.00 | 0.78% | 111,500 |
| Jul 24, 2025 | 508.00 | 517.00 | 508.00 | 512.00 | 512.00 | 1.19% | 107,700 |
| Jul 23, 2025 | 505.00 | 510.00 | 500.00 | 506.00 | 506.00 | 0.80% | 152,800 |
| Jul 22, 2025 | 509.00 | 511.00 | 502.00 | 502.00 | 502.00 | -1.38% | 75,900 |
| Jul 18, 2025 | 510.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.59% | 76,900 |
| Jul 17, 2025 | 503.00 | 513.00 | 503.00 | 512.00 | 512.00 | 1.79% | 68,600 |
| Jul 16, 2025 | 503.00 | 506.00 | 501.00 | 503.00 | 503.00 | -0.40% | 65,900 |
| Jul 15, 2025 | 514.00 | 516.00 | 501.00 | 505.00 | 505.00 | -1.37% | 90,200 |
| Jul 14, 2025 | 511.00 | 515.00 | 510.00 | 512.00 | 512.00 | -0.58% | 79,000 |
| Jul 11, 2025 | 516.00 | 521.00 | 514.00 | 515.00 | 515.00 | 0.39% | 83,200 |
| Jul 10, 2025 | 518.00 | 519.00 | 511.00 | 513.00 | 513.00 | -0.77% | 138,400 |
| Jul 9, 2025 | 511.00 | 517.00 | 510.00 | 517.00 | 517.00 | 0.98% | 100,700 |
| Jul 8, 2025 | 509.00 | 515.00 | 506.00 | 512.00 | 512.00 | 0.99% | 174,500 |
| Jul 7, 2025 | 511.00 | 514.00 | 506.00 | 507.00 | 507.00 | -0.20% | 89,400 |
| Jul 4, 2025 | 515.00 | 515.00 | 505.00 | 508.00 | 508.00 | -0.39% | 135,300 |
| Jul 3, 2025 | 512.00 | 514.00 | 507.00 | 510.00 | 510.00 | -0.39% | 132,000 |
| Jul 2, 2025 | 523.00 | 526.00 | 512.00 | 512.00 | 512.00 | -3.40% | 153,600 |
| Jul 1, 2025 | 533.00 | 536.00 | 530.00 | 530.00 | 530.00 | -1.30% | 139,200 |
| Jun 30, 2025 | 528.00 | 541.00 | 526.00 | 537.00 | 537.00 | 1.70% | 206,400 |
| Jun 27, 2025 | 530.00 | 534.00 | 524.00 | 528.00 | 528.00 | -0.94% | 169,100 |
| Jun 26, 2025 | 534.00 | 539.00 | 527.00 | 533.00 | 533.00 | - | 237,400 |
| Jun 25, 2025 | 525.00 | 536.00 | 520.00 | 533.00 | 533.00 | 1.72% | 314,600 |
| Jun 24, 2025 | 526.00 | 528.00 | 519.00 | 524.00 | 524.00 | 0.19% | 147,600 |
| Jun 23, 2025 | 512.00 | 525.00 | 512.00 | 523.00 | 523.00 | 1.55% | 273,800 |
| Jun 20, 2025 | 523.00 | 526.00 | 513.00 | 515.00 | 515.00 | -2.28% | 832,300 |
| Jun 19, 2025 | 527.00 | 531.00 | 522.00 | 527.00 | 527.00 | 0.19% | 127,600 |