COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 428.00
+5.00 (1.18%)
Sep 4, 2026, 3:30 PM JST
COLOPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 429.00 | 432.00 | 424.00 | 428.00 | 428.00 | 1.18% | 495,800 |
| Sep 3, 2026 | 429.00 | 431.00 | 423.00 | 423.00 | 423.00 | -1.40% | 404,800 |
| Sep 2, 2026 | 432.00 | 435.00 | 428.00 | 429.00 | 429.00 | -2.28% | 423,200 |
| Sep 1, 2026 | 436.00 | 443.00 | 435.00 | 439.00 | 439.00 | -1.13% | 612,900 |
| Aug 31, 2026 | 440.00 | 444.00 | 437.00 | 444.00 | 444.00 | 0.91% | 428,900 |
| Aug 28, 2026 | 436.00 | 447.00 | 436.00 | 440.00 | 440.00 | - | 426,700 |
| Aug 27, 2026 | 436.00 | 445.00 | 434.00 | 440.00 | 440.00 | 0.46% | 488,600 |
| Aug 26, 2026 | 447.00 | 449.00 | 437.00 | 438.00 | 438.00 | 0.46% | 459,600 |
| Aug 25, 2026 | 441.00 | 442.00 | 435.00 | 436.00 | 436.00 | -0.68% | 475,300 |
| Aug 24, 2026 | 436.00 | 449.00 | 436.00 | 439.00 | 439.00 | - | 691,300 |
| Aug 21, 2026 | 439.00 | 441.00 | 436.00 | 439.00 | 439.00 | -0.23% | 523,600 |
| Aug 20, 2026 | 418.00 | 442.00 | 416.00 | 440.00 | 440.00 | 6.02% | 1,295,900 |
| Aug 19, 2026 | 418.00 | 418.00 | 410.00 | 415.00 | 415.00 | -0.24% | 444,200 |
| Aug 18, 2026 | 412.00 | 419.00 | 410.00 | 416.00 | 416.00 | 0.24% | 541,100 |
| Aug 17, 2026 | 416.00 | 420.00 | 412.00 | 415.00 | 415.00 | -0.95% | 483,300 |
| Aug 14, 2026 | 415.00 | 423.00 | 413.00 | 419.00 | 419.00 | 0.96% | 592,600 |
| Aug 13, 2026 | 408.00 | 417.00 | 408.00 | 415.00 | 415.00 | -0.24% | 561,400 |
| Aug 12, 2026 | 411.00 | 416.00 | 409.00 | 416.00 | 416.00 | 0.97% | 447,200 |
| Aug 10, 2026 | 410.00 | 417.00 | 407.00 | 412.00 | 412.00 | 1.48% | 442,600 |
| Aug 7, 2026 | 399.00 | 410.00 | 398.00 | 406.00 | 406.00 | 1.75% | 813,100 |
| Aug 6, 2026 | 411.00 | 415.00 | 398.00 | 399.00 | 399.00 | 3.10% | 1,413,500 |
| Aug 5, 2026 | 395.00 | 396.00 | 386.00 | 387.00 | 387.00 | -0.26% | 729,800 |
| Aug 4, 2026 | 397.00 | 400.00 | 386.00 | 388.00 | 388.00 | -3.00% | 488,300 |
| Aug 3, 2026 | 387.00 | 403.00 | 384.00 | 400.00 | 400.00 | 2.04% | 639,700 |
| Jul 31, 2026 | 390.00 | 395.00 | 387.00 | 392.00 | 392.00 | -0.25% | 342,500 |
| Jul 30, 2026 | 398.00 | 401.00 | 392.00 | 393.00 | 393.00 | -1.75% | 597,700 |
| Jul 29, 2026 | 390.00 | 403.00 | 388.00 | 400.00 | 400.00 | 3.36% | 648,500 |
| Jul 28, 2026 | 393.00 | 393.00 | 382.00 | 387.00 | 387.00 | -0.51% | 400,100 |
| Jul 27, 2026 | 383.00 | 390.00 | 382.00 | 389.00 | 389.00 | 2.91% | 410,400 |
| Jul 24, 2026 | 377.00 | 381.00 | 376.00 | 378.00 | 378.00 | -1.31% | 348,300 |
| Jul 23, 2026 | 384.00 | 385.00 | 380.00 | 383.00 | 383.00 | -1.29% | 495,500 |
| Jul 22, 2026 | 388.00 | 391.00 | 386.00 | 388.00 | 388.00 | - | 687,600 |
| Jul 21, 2026 | 387.00 | 393.00 | 385.00 | 388.00 | 388.00 | 1.31% | 521,200 |
| Jul 17, 2026 | 390.00 | 394.00 | 383.00 | 383.00 | 383.00 | -1.29% | 557,000 |
| Jul 16, 2026 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.27% | 661,800 |
| Jul 15, 2026 | 389.00 | 396.00 | 389.00 | 393.00 | 393.00 | 1.03% | 228,900 |
| Jul 14, 2026 | 395.00 | 400.00 | 388.00 | 389.00 | 389.00 | -0.77% | 338,700 |
| Jul 13, 2026 | 393.00 | 395.00 | 387.00 | 392.00 | 392.00 | 1.55% | 520,200 |
| Jul 10, 2026 | 384.00 | 389.00 | 384.00 | 386.00 | 386.00 | 0.52% | 424,600 |
| Jul 9, 2026 | 383.00 | 387.00 | 382.00 | 384.00 | 384.00 | -1.03% | 354,500 |
| Jul 8, 2026 | 387.00 | 389.00 | 383.00 | 388.00 | 388.00 | 0.26% | 422,900 |
| Jul 7, 2026 | 391.00 | 395.00 | 386.00 | 387.00 | 387.00 | -1.28% | 474,300 |
| Jul 6, 2026 | 391.00 | 394.00 | 388.00 | 392.00 | 392.00 | -0.51% | 477,800 |
| Jul 3, 2026 | 395.00 | 398.00 | 391.00 | 394.00 | 394.00 | 0.51% | 457,400 |
| Jul 2, 2026 | 384.00 | 397.00 | 381.00 | 392.00 | 392.00 | 4.26% | 873,000 |
| Jul 1, 2026 | 369.00 | 384.00 | 368.00 | 376.00 | 376.00 | 2.45% | 1,270,500 |
| Jun 30, 2026 | 371.00 | 371.00 | 365.00 | 367.00 | 367.00 | -1.34% | 363,800 |
| Jun 29, 2026 | 366.00 | 372.00 | 364.00 | 372.00 | 372.00 | 2.76% | 636,300 |
| Jun 26, 2026 | 357.00 | 364.00 | 356.00 | 362.00 | 362.00 | 2.26% | 421,600 |
| Jun 25, 2026 | 354.00 | 360.00 | 352.00 | 354.00 | 354.00 | - | 453,700 |