Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 380.00
+7.00 (1.88%)
Oct 20, 2026, 3:30 PM JST
Collabos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 373.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.88% | 1,800 |
| Oct 19, 2026 | 368.00 | 374.00 | 368.00 | 373.00 | 373.00 | - | 5,100 |
| Oct 16, 2026 | 374.00 | 380.00 | 371.00 | 373.00 | 373.00 | -1.58% | 9,900 |
| Oct 15, 2026 | 375.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.07% | 5,000 |
| Oct 14, 2026 | 375.00 | 375.00 | 370.00 | 375.00 | 375.00 | 0.54% | 4,700 |
| Oct 13, 2026 | 367.00 | 377.00 | 367.00 | 373.00 | 373.00 | 1.63% | 18,200 |
| Oct 9, 2026 | 364.00 | 367.00 | 361.00 | 367.00 | 367.00 | 0.55% | 4,300 |
| Oct 8, 2026 | 363.00 | 365.00 | 361.00 | 365.00 | 365.00 | - | 1,600 |
| Oct 7, 2026 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1.11% | 3,400 |
| Oct 6, 2026 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -0.55% | 2,800 |
| Oct 5, 2026 | 360.00 | 364.00 | 359.00 | 363.00 | 363.00 | - | 3,100 |
| Oct 2, 2026 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | 0.28% | 1,600 |
| Oct 1, 2026 | 360.00 | 362.00 | 359.00 | 362.00 | 362.00 | 1.12% | 1,800 |
| Sep 30, 2026 | 351.00 | 360.00 | 351.00 | 358.00 | 358.00 | 0.28% | 9,700 |
| Sep 29, 2026 | 346.00 | 358.00 | 345.00 | 357.00 | 357.00 | -3.51% | 16,800 |
| Sep 28, 2026 | 368.00 | 370.00 | 357.00 | 370.00 | 370.00 | 1.65% | 20,400 |
| Sep 25, 2026 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | -0.27% | 7,200 |
| Sep 24, 2026 | 365.00 | 369.00 | 365.00 | 365.00 | 365.00 | - | 10,400 |
| Sep 18, 2026 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | -0.27% | 5,000 |
| Sep 17, 2026 | 362.00 | 369.00 | 360.00 | 366.00 | 366.00 | 1.10% | 5,800 |
| Sep 16, 2026 | 354.00 | 367.00 | 354.00 | 362.00 | 362.00 | 1.97% | 9,000 |
| Sep 15, 2026 | 354.00 | 357.00 | 354.00 | 355.00 | 355.00 | 0.28% | 1,800 |
| Sep 14, 2026 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | -0.28% | 2,800 |
| Sep 11, 2026 | 353.00 | 357.00 | 353.00 | 355.00 | 355.00 | -0.28% | 2,300 |
| Sep 10, 2026 | 357.00 | 357.00 | 354.00 | 356.00 | 356.00 | 0.28% | 5,900 |
| Sep 9, 2026 | 356.00 | 356.00 | 352.00 | 355.00 | 355.00 | -0.28% | 6,100 |
| Sep 8, 2026 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.14% | 2,100 |
| Sep 7, 2026 | 357.00 | 357.00 | 350.00 | 352.00 | 352.00 | -0.28% | 6,700 |
| Sep 4, 2026 | 354.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.84% | 700 |
| Sep 3, 2026 | 349.00 | 356.00 | 348.00 | 356.00 | 356.00 | 1.71% | 5,000 |
| Sep 2, 2026 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 3,000 |
| Sep 1, 2026 | 349.00 | 351.00 | 349.00 | 350.00 | 350.00 | 0.29% | 900 |
| Aug 31, 2026 | 344.00 | 354.00 | 343.00 | 349.00 | 349.00 | 0.29% | 3,800 |
| Aug 28, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.85% | 1,700 |
| Aug 27, 2026 | 358.00 | 358.00 | 348.00 | 351.00 | 351.00 | -1.96% | 10,700 |
| Aug 26, 2026 | 355.00 | 358.00 | 349.00 | 358.00 | 358.00 | 1.42% | 12,500 |
| Aug 25, 2026 | 345.00 | 354.00 | 345.00 | 353.00 | 353.00 | 0.57% | 1,100 |
| Aug 24, 2026 | 354.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.85% | 1,900 |
| Aug 21, 2026 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.28% | 1,400 |
| Aug 20, 2026 | 350.00 | 356.00 | 343.00 | 353.00 | 353.00 | 0.86% | 10,700 |
| Aug 19, 2026 | 349.00 | 350.00 | 343.00 | 350.00 | 350.00 | 0.29% | 2,500 |
| Aug 18, 2026 | 352.00 | 352.00 | 343.00 | 349.00 | 349.00 | -0.85% | 2,600 |
| Aug 17, 2026 | 350.00 | 352.00 | 345.00 | 352.00 | 352.00 | 0.57% | 4,700 |
| Aug 14, 2026 | 350.00 | 351.00 | 350.00 | 350.00 | 350.00 | 0.29% | 2,300 |
| Aug 13, 2026 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.75% | 6,300 |
| Aug 12, 2026 | 344.00 | 347.00 | 342.00 | 343.00 | 343.00 | -0.29% | 2,300 |
| Aug 10, 2026 | 345.00 | 346.00 | 337.00 | 344.00 | 344.00 | -0.29% | 4,000 |
| Aug 7, 2026 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 1.77% | 2,500 |
| Aug 6, 2026 | 334.00 | 342.00 | 334.00 | 339.00 | 339.00 | - | 2,500 |
| Aug 5, 2026 | 344.00 | 344.00 | 337.00 | 339.00 | 339.00 | -1.17% | 3,900 |