COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 383.00
+6.00 (1.59%)
Nov 4, 2026, 3:30 PM JST
COLOPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 377.00 | 389.00 | 377.00 | 383.00 | 383.00 | 1.59% | 581,800 |
| Nov 2, 2026 | 383.00 | 383.00 | 375.00 | 377.00 | 377.00 | -0.79% | 362,100 |
| Oct 30, 2026 | 377.00 | 387.00 | 377.00 | 380.00 | 380.00 | 1.88% | 616,000 |
| Oct 29, 2026 | 375.00 | 377.00 | 372.00 | 373.00 | 373.00 | -2.36% | 1,444,800 |
| Oct 28, 2026 | 382.00 | 386.00 | 379.00 | 382.00 | 382.00 | -1.04% | 496,800 |
| Oct 27, 2026 | 385.00 | 390.00 | 383.00 | 386.00 | 386.00 | -0.26% | 381,200 |
| Oct 26, 2026 | 388.00 | 391.00 | 384.00 | 387.00 | 387.00 | -0.26% | 383,000 |
| Oct 23, 2026 | 399.00 | 401.00 | 388.00 | 388.00 | 388.00 | -2.76% | 374,000 |
| Oct 22, 2026 | 400.00 | 404.00 | 397.00 | 399.00 | 399.00 | -0.75% | 229,700 |
| Oct 21, 2026 | 400.00 | 405.00 | 397.00 | 402.00 | 402.00 | 0.50% | 298,700 |
| Oct 20, 2026 | 399.00 | 404.00 | 398.00 | 400.00 | 400.00 | -0.25% | 326,800 |
| Oct 19, 2026 | 402.00 | 404.00 | 399.00 | 401.00 | 401.00 | -0.99% | 320,900 |
| Oct 16, 2026 | 397.00 | 415.00 | 396.00 | 405.00 | 405.00 | 2.79% | 690,800 |
| Oct 15, 2026 | 387.00 | 398.00 | 387.00 | 394.00 | 394.00 | 0.25% | 659,200 |
| Oct 14, 2026 | 384.00 | 397.00 | 382.00 | 393.00 | 393.00 | 0.26% | 670,300 |
| Oct 13, 2026 | 393.00 | 394.00 | 389.00 | 392.00 | 392.00 | 0.77% | 650,900 |
| Oct 9, 2026 | 381.00 | 390.00 | 379.00 | 389.00 | 389.00 | 2.10% | 606,000 |
| Oct 8, 2026 | 385.00 | 387.00 | 379.00 | 381.00 | 381.00 | -1.55% | 587,500 |
| Oct 7, 2026 | 399.00 | 399.00 | 386.00 | 387.00 | 387.00 | -2.52% | 606,500 |
| Oct 6, 2026 | 402.00 | 402.00 | 394.00 | 397.00 | 397.00 | -0.25% | 494,800 |
| Oct 5, 2026 | 408.00 | 408.00 | 396.00 | 398.00 | 398.00 | -2.45% | 744,800 |
| Oct 2, 2026 | 423.00 | 424.00 | 405.00 | 408.00 | 408.00 | -3.77% | 613,600 |
| Oct 1, 2026 | 419.00 | 426.00 | 417.00 | 424.00 | 424.00 | - | 707,200 |
| Sep 30, 2026 | 428.00 | 429.00 | 416.00 | 424.00 | 424.00 | -1.62% | 590,900 |
| Sep 29, 2026 | 439.00 | 439.00 | 426.00 | 431.00 | 431.00 | -0.23% | 679,300 |
| Sep 28, 2026 | 452.00 | 454.00 | 449.00 | 452.00 | 432.00 | - | 828,100 |
| Sep 25, 2026 | 452.00 | 455.00 | 447.00 | 452.00 | 432.00 | -0.44% | 538,900 |
| Sep 24, 2026 | 452.00 | 457.00 | 449.00 | 454.00 | 433.91 | - | 499,800 |
| Sep 18, 2026 | 452.00 | 455.00 | 444.00 | 454.00 | 433.91 | -0.44% | 496,100 |
| Sep 17, 2026 | 445.00 | 459.00 | 445.00 | 456.00 | 435.82 | 2.47% | 711,000 |
| Sep 16, 2026 | 442.00 | 448.00 | 441.00 | 445.00 | 425.31 | 1.60% | 662,600 |
| Sep 15, 2026 | 439.00 | 442.00 | 436.00 | 438.00 | 418.62 | 0.69% | 330,700 |
| Sep 14, 2026 | 424.00 | 437.00 | 423.00 | 435.00 | 415.75 | 2.84% | 391,200 |
| Sep 11, 2026 | 422.00 | 425.00 | 419.00 | 423.00 | 404.28 | - | 300,800 |
| Sep 10, 2026 | 417.00 | 424.00 | 414.00 | 423.00 | 404.28 | 0.48% | 285,600 |
| Sep 9, 2026 | 424.00 | 426.00 | 420.00 | 421.00 | 402.37 | -1.17% | 278,000 |
| Sep 8, 2026 | 421.00 | 430.00 | 419.00 | 426.00 | 407.15 | 1.19% | 418,700 |
| Sep 7, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 402.37 | -1.64% | 362,800 |
| Sep 4, 2026 | 429.00 | 432.00 | 424.00 | 428.00 | 409.06 | 1.18% | 495,800 |
| Sep 3, 2026 | 429.00 | 431.00 | 423.00 | 423.00 | 404.28 | -1.40% | 404,800 |
| Sep 2, 2026 | 432.00 | 435.00 | 428.00 | 429.00 | 410.02 | -2.28% | 423,200 |
| Sep 1, 2026 | 436.00 | 443.00 | 435.00 | 439.00 | 419.58 | -1.13% | 612,900 |
| Aug 31, 2026 | 440.00 | 444.00 | 437.00 | 444.00 | 424.35 | 0.91% | 428,900 |
| Aug 28, 2026 | 436.00 | 447.00 | 436.00 | 440.00 | 420.53 | - | 426,700 |
| Aug 27, 2026 | 436.00 | 445.00 | 434.00 | 440.00 | 420.53 | 0.46% | 488,600 |
| Aug 26, 2026 | 447.00 | 449.00 | 437.00 | 438.00 | 418.62 | 0.46% | 459,600 |
| Aug 25, 2026 | 441.00 | 442.00 | 435.00 | 436.00 | 416.71 | -0.68% | 475,300 |
| Aug 24, 2026 | 436.00 | 449.00 | 436.00 | 439.00 | 419.58 | - | 691,300 |
| Aug 21, 2026 | 439.00 | 441.00 | 436.00 | 439.00 | 419.58 | -0.23% | 523,600 |
| Aug 20, 2026 | 418.00 | 442.00 | 416.00 | 440.00 | 420.53 | 6.02% | 1,295,900 |