COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 430.00
-1.00 (-0.23%)
May 7, 2026, 11:30 AM JST
COLOPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 430.00 | 432.00 | 423.00 | 431.00 | 431.00 | -0.23% | 432,300 |
| Apr 30, 2026 | 439.00 | 439.00 | 429.00 | 432.00 | 432.00 | -0.69% | 313,300 |
| Apr 28, 2026 | 438.00 | 439.00 | 431.00 | 435.00 | 435.00 | -0.23% | 436,300 |
| Apr 27, 2026 | 428.00 | 439.00 | 423.00 | 436.00 | 436.00 | 1.87% | 534,300 |
| Apr 24, 2026 | 429.00 | 430.00 | 426.00 | 428.00 | 428.00 | -1.15% | 415,800 |
| Apr 23, 2026 | 438.00 | 438.00 | 426.00 | 433.00 | 433.00 | -0.69% | 401,900 |
| Apr 22, 2026 | 438.00 | 439.00 | 432.00 | 436.00 | 436.00 | -0.46% | 391,700 |
| Apr 21, 2026 | 448.00 | 450.00 | 436.00 | 438.00 | 438.00 | -1.57% | 311,400 |
| Apr 20, 2026 | 451.00 | 451.00 | 442.00 | 445.00 | 445.00 | -0.67% | 219,800 |
| Apr 17, 2026 | 445.00 | 451.00 | 445.00 | 448.00 | 448.00 | 0.90% | 227,000 |
| Apr 16, 2026 | 445.00 | 448.00 | 442.00 | 444.00 | 444.00 | 1.14% | 413,000 |
| Apr 15, 2026 | 438.00 | 444.00 | 438.00 | 439.00 | 439.00 | 1.86% | 569,200 |
| Apr 14, 2026 | 435.00 | 435.00 | 429.00 | 431.00 | 431.00 | 0.47% | 292,300 |
| Apr 13, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | - | 292,200 |
| Apr 10, 2026 | 433.00 | 433.00 | 422.00 | 429.00 | 429.00 | -0.46% | 416,000 |
| Apr 9, 2026 | 446.00 | 446.00 | 429.00 | 431.00 | 431.00 | -2.93% | 336,900 |
| Apr 8, 2026 | 446.00 | 448.00 | 441.00 | 444.00 | 444.00 | 0.23% | 394,800 |
| Apr 7, 2026 | 438.00 | 444.00 | 438.00 | 443.00 | 443.00 | 1.61% | 303,200 |
| Apr 6, 2026 | 437.00 | 439.00 | 433.00 | 436.00 | 436.00 | -0.23% | 182,000 |
| Apr 3, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.92% | 160,500 |
| Apr 2, 2026 | 438.00 | 442.00 | 428.00 | 433.00 | 433.00 | -0.46% | 244,300 |
| Apr 1, 2026 | 428.00 | 439.00 | 426.00 | 435.00 | 435.00 | 4.07% | 328,500 |
| Mar 31, 2026 | 413.00 | 420.00 | 410.00 | 418.00 | 418.00 | 1.21% | 506,100 |
| Mar 30, 2026 | 416.00 | 417.00 | 410.00 | 413.00 | 413.00 | -4.40% | 645,200 |
| Mar 27, 2026 | 422.00 | 433.00 | 422.00 | 432.00 | 432.00 | 2.37% | 631,300 |
| Mar 26, 2026 | 428.00 | 428.00 | 417.00 | 422.00 | 422.00 | -2.54% | 379,000 |
| Mar 25, 2026 | 422.00 | 433.00 | 422.00 | 433.00 | 433.00 | 2.61% | 417,300 |
| Mar 24, 2026 | 423.00 | 424.00 | 415.00 | 422.00 | 422.00 | 1.44% | 502,800 |
| Mar 23, 2026 | 430.00 | 430.00 | 416.00 | 416.00 | 416.00 | -4.15% | 428,300 |
| Mar 19, 2026 | 445.00 | 449.00 | 434.00 | 434.00 | 434.00 | -3.77% | 462,900 |
| Mar 18, 2026 | 449.00 | 451.00 | 445.00 | 451.00 | 451.00 | 1.12% | 177,000 |
| Mar 17, 2026 | 447.00 | 454.00 | 441.00 | 446.00 | 446.00 | 0.45% | 321,300 |
| Mar 16, 2026 | 450.00 | 450.00 | 443.00 | 444.00 | 444.00 | -0.45% | 191,200 |
| Mar 13, 2026 | 439.00 | 449.00 | 439.00 | 446.00 | 446.00 | -0.22% | 394,100 |
| Mar 12, 2026 | 454.00 | 455.00 | 445.00 | 447.00 | 447.00 | -2.40% | 271,100 |
| Mar 11, 2026 | 456.00 | 463.00 | 455.00 | 458.00 | 458.00 | 0.88% | 237,400 |
| Mar 10, 2026 | 456.00 | 456.00 | 449.00 | 454.00 | 454.00 | 0.89% | 403,600 |
| Mar 9, 2026 | 449.00 | 452.00 | 436.00 | 450.00 | 450.00 | -1.53% | 686,700 |
| Mar 6, 2026 | 442.00 | 457.00 | 440.00 | 457.00 | 457.00 | 5.30% | 822,300 |
| Mar 5, 2026 | 433.00 | 438.00 | 428.00 | 434.00 | 434.00 | 2.12% | 433,200 |
| Mar 4, 2026 | 433.00 | 434.00 | 419.00 | 425.00 | 425.00 | -2.75% | 631,100 |
| Mar 3, 2026 | 450.00 | 450.00 | 437.00 | 437.00 | 437.00 | -2.02% | 443,900 |
| Mar 2, 2026 | 438.00 | 450.00 | 436.00 | 446.00 | 446.00 | 0.45% | 594,100 |
| Feb 27, 2026 | 436.00 | 446.00 | 435.00 | 444.00 | 444.00 | 3.26% | 383,900 |
| Feb 26, 2026 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | 1.42% | 395,500 |
| Feb 25, 2026 | 424.00 | 427.00 | 420.00 | 424.00 | 424.00 | -0.24% | 474,400 |
| Feb 24, 2026 | 424.00 | 428.00 | 421.00 | 425.00 | 425.00 | - | 342,900 |
| Feb 20, 2026 | 433.00 | 434.00 | 422.00 | 425.00 | 425.00 | -2.52% | 530,000 |
| Feb 19, 2026 | 432.00 | 441.00 | 428.00 | 436.00 | 436.00 | 2.83% | 726,200 |
| Feb 18, 2026 | 428.00 | 431.00 | 424.00 | 424.00 | 424.00 | -0.70% | 315,900 |