COLOPL, Inc. (TYO:3668)
Japan · Delayed Price · Currency is JPY 419.00
+4.00 (0.96%)
Aug 14, 2026, 3:30 PM JST
COLOPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 357,800 |
| 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 |
| 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 |