COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 395.00
-4.00 (-1.00%)
May 27, 2026, 3:30 PM JST
COLOPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |