COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 393.00
+1.00 (0.26%)
Jul 7, 2026, 9:12 AM JST
COLOPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1.14% | 649,000 |
| Jun 23, 2026 | 356.00 | 357.00 | 348.00 | 350.00 | 350.00 | -1.69% | 1,109,900 |
| Jun 22, 2026 | 348.00 | 361.00 | 347.00 | 356.00 | 356.00 | 1.14% | 651,300 |
| Jun 19, 2026 | 363.00 | 364.00 | 352.00 | 352.00 | 352.00 | -3.56% | 1,356,200 |
| Jun 18, 2026 | 358.00 | 366.00 | 356.00 | 365.00 | 365.00 | 1.67% | 792,800 |
| Jun 17, 2026 | 354.00 | 364.00 | 353.00 | 359.00 | 359.00 | - | 533,000 |
| Jun 16, 2026 | 366.00 | 369.00 | 356.00 | 359.00 | 359.00 | -2.97% | 949,800 |
| Jun 15, 2026 | 375.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.07% | 367,600 |
| Jun 12, 2026 | 377.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.27% | 303,900 |
| Jun 11, 2026 | 373.00 | 377.00 | 370.00 | 375.00 | 375.00 | 0.27% | 317,900 |
| Jun 10, 2026 | 371.00 | 377.00 | 369.00 | 374.00 | 374.00 | 0.54% | 503,900 |
| Jun 9, 2026 | 379.00 | 381.00 | 370.00 | 372.00 | 372.00 | -2.36% | 816,400 |
| Jun 8, 2026 | 381.00 | 385.00 | 379.00 | 381.00 | 381.00 | -2.06% | 566,000 |
| Jun 5, 2026 | 380.00 | 394.00 | 380.00 | 389.00 | 389.00 | 2.64% | 368,700 |
| Jun 4, 2026 | 379.00 | 382.00 | 377.00 | 379.00 | 379.00 | -1.30% | 320,700 |
| Jun 3, 2026 | 384.00 | 387.00 | 379.00 | 384.00 | 384.00 | -0.52% | 405,900 |
| Jun 2, 2026 | 385.00 | 387.00 | 381.00 | 386.00 | 386.00 | - | 383,500 |
| Jun 1, 2026 | 398.00 | 398.00 | 381.00 | 386.00 | 386.00 | -3.26% | 1,003,700 |
| May 29, 2026 | 396.00 | 411.00 | 396.00 | 399.00 | 399.00 | 0.76% | 1,008,400 |
| May 28, 2026 | 399.00 | 399.00 | 392.00 | 396.00 | 396.00 | 0.25% | 547,900 |
| May 27, 2026 | 397.00 | 399.00 | 391.00 | 395.00 | 395.00 | -1.00% | 479,200 |
| May 26, 2026 | 396.00 | 403.00 | 395.00 | 399.00 | 399.00 | 0.50% | 525,300 |
| May 25, 2026 | 398.00 | 404.00 | 389.00 | 397.00 | 397.00 | -0.25% | 656,000 |
| May 22, 2026 | 398.00 | 401.00 | 394.00 | 398.00 | 398.00 | 1.02% | 417,200 |
| May 21, 2026 | 390.00 | 395.00 | 388.00 | 394.00 | 394.00 | 2.60% | 450,300 |
| May 20, 2026 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | -1.03% | 472,200 |
| May 19, 2026 | 380.00 | 389.00 | 377.00 | 388.00 | 388.00 | 2.92% | 690,400 |
| May 18, 2026 | 384.00 | 384.00 | 374.00 | 377.00 | 377.00 | -1.05% | 455,000 |
| May 15, 2026 | 373.00 | 385.00 | 373.00 | 381.00 | 381.00 | 1.87% | 575,600 |
| May 14, 2026 | 377.00 | 377.00 | 373.00 | 374.00 | 374.00 | -0.80% | 628,400 |
| May 13, 2026 | 376.00 | 379.00 | 370.00 | 377.00 | 377.00 | 1.89% | 980,200 |
| May 12, 2026 | 375.00 | 379.00 | 369.00 | 370.00 | 370.00 | -1.60% | 976,600 |
| May 11, 2026 | 381.00 | 384.00 | 374.00 | 376.00 | 376.00 | -2.84% | 1,327,400 |
| May 8, 2026 | 403.00 | 405.00 | 384.00 | 387.00 | 387.00 | -7.64% | 1,904,400 |
| May 7, 2026 | 436.00 | 438.00 | 419.00 | 419.00 | 419.00 | -2.78% | 592,500 |
| 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 |