Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 385.00
-18.00 (-4.47%)
Sep 9, 2025, 1:41 PM JST
Collabos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 399.00 | 399.00 | 387.00 | 390.00 | - | -3.23% | 17,100 |
| Sep 8, 2025 | 412.00 | 413.00 | 396.00 | 403.00 | 396.00 | -2.18% | 53,100 |
| Sep 5, 2025 | 419.00 | 425.00 | 410.00 | 412.00 | 412.00 | 1.73% | 36,900 |
| Sep 4, 2025 | 422.00 | 430.00 | 405.00 | 405.00 | 405.00 | -3.57% | 42,200 |
| Sep 3, 2025 | 405.00 | 429.00 | 405.00 | 420.00 | 420.00 | 5.26% | 52,800 |
| Sep 2, 2025 | 424.00 | 424.00 | 399.00 | 399.00 | 399.00 | -4.55% | 36,400 |
| Sep 1, 2025 | 414.00 | 420.00 | 387.00 | 418.00 | 418.00 | -0.95% | 106,200 |
| Aug 29, 2025 | 420.00 | 438.00 | 414.00 | 422.00 | 422.00 | -0.71% | 46,800 |
| Aug 28, 2025 | 440.00 | 444.00 | 425.00 | 425.00 | 425.00 | -3.63% | 48,700 |
| Aug 27, 2025 | 466.00 | 468.00 | 441.00 | 441.00 | 441.00 | -5.36% | 77,400 |
| Aug 26, 2025 | 505.00 | 505.00 | 460.00 | 466.00 | 466.00 | -9.51% | 148,000 |
| Aug 25, 2025 | 581.00 | 670.00 | 500.00 | 515.00 | 515.00 | -9.81% | 2,385,400 |
| Aug 22, 2025 | 522.00 | 571.00 | 494.00 | 571.00 | 571.00 | 16.29% | 1,384,300 |
| Aug 21, 2025 | 399.00 | 491.00 | 392.00 | 491.00 | 491.00 | 19.46% | 919,500 |
| Aug 20, 2025 | 413.00 | 444.00 | 403.00 | 411.00 | 411.00 | -2.38% | 202,000 |
| Aug 19, 2025 | 404.00 | 467.00 | 382.00 | 421.00 | 421.00 | 4.21% | 559,700 |
| Aug 18, 2025 | 333.00 | 408.00 | 333.00 | 404.00 | 404.00 | 19.88% | 807,200 |
| Aug 15, 2025 | 346.00 | 352.00 | 337.00 | 337.00 | 337.00 | -4.80% | 86,500 |
| Aug 14, 2025 | 365.00 | 365.00 | 352.00 | 354.00 | 354.00 | -0.28% | 27,200 |
| Aug 13, 2025 | 354.00 | 366.00 | 346.00 | 355.00 | 355.00 | 2.60% | 75,300 |
| Aug 12, 2025 | 355.00 | 359.00 | 342.00 | 346.00 | 346.00 | -0.29% | 88,100 |
| Aug 8, 2025 | 369.00 | 378.00 | 345.00 | 347.00 | 347.00 | -10.34% | 220,800 |
| Aug 7, 2025 | 351.00 | 418.00 | 351.00 | 387.00 | 387.00 | 13.49% | 2,017,900 |
| Aug 6, 2025 | 356.00 | 361.00 | 338.00 | 341.00 | 341.00 | -4.21% | 155,100 |
| Aug 5, 2025 | 412.00 | 417.00 | 356.00 | 356.00 | 356.00 | -12.32% | 544,500 |
| Aug 4, 2025 | 398.00 | 406.00 | 379.00 | 406.00 | 406.00 | 24.54% | 902,500 |
| Aug 1, 2025 | 323.00 | 326.00 | 318.00 | 326.00 | 326.00 | 0.93% | 22,500 |
| Jul 31, 2025 | 320.00 | 323.00 | 316.00 | 323.00 | 323.00 | 1.57% | 14,700 |
| Jul 30, 2025 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.63% | 5,000 |
| Jul 29, 2025 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | - | 1,600 |
| Jul 28, 2025 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | 0.31% | 3,300 |
| Jul 25, 2025 | 319.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.63% | 1,600 |
| Jul 24, 2025 | 319.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.63% | 4,700 |
| Jul 23, 2025 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 0.31% | 4,300 |
| Jul 22, 2025 | 319.00 | 322.00 | 318.00 | 318.00 | 318.00 | - | 2,200 |
| Jul 18, 2025 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | -1.85% | 3,700 |
| Jul 17, 2025 | 323.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.31% | 1,500 |
| Jul 16, 2025 | 325.00 | 326.00 | 322.00 | 325.00 | 325.00 | 0.62% | 7,200 |
| Jul 15, 2025 | 322.00 | 327.00 | 322.00 | 323.00 | 323.00 | 0.31% | 2,300 |
| Jul 14, 2025 | 322.00 | 325.00 | 321.00 | 322.00 | 322.00 | 0.63% | 8,900 |
| Jul 11, 2025 | 321.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.31% | 14,700 |
| Jul 10, 2025 | 322.00 | 326.00 | 320.00 | 321.00 | 321.00 | - | 8,900 |
| Jul 9, 2025 | 317.00 | 323.00 | 317.00 | 321.00 | 321.00 | 1.58% | 8,300 |
| Jul 8, 2025 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | -1.25% | 4,400 |
| Jul 7, 2025 | 319.00 | 322.00 | 318.00 | 320.00 | 320.00 | 1.27% | 7,500 |
| Jul 4, 2025 | 320.00 | 321.00 | 316.00 | 316.00 | 316.00 | -1.25% | 11,700 |
| Jul 3, 2025 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 3,100 |
| Jul 2, 2025 | 322.00 | 322.00 | 320.00 | 321.00 | 321.00 | - | 2,800 |
| Jul 1, 2025 | 325.00 | 325.00 | 320.00 | 321.00 | 321.00 | 1.26% | 6,900 |
| Jun 30, 2025 | 320.00 | 321.00 | 317.00 | 317.00 | 317.00 | -0.94% | 4,700 |