Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 350.00
+4.00 (1.16%)
Jul 21, 2026, 3:30 PM JST
Collabos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 339.00 | 353.00 | 336.00 | 346.00 | 346.00 | 1.47% | 32,400 |
| Jul 16, 2026 | 342.00 | 342.00 | 337.00 | 341.00 | 341.00 | -0.29% | 6,600 |
| Jul 15, 2026 | 344.00 | 346.00 | 341.00 | 342.00 | 342.00 | -0.58% | 9,400 |
| Jul 14, 2026 | 342.00 | 344.00 | 338.00 | 344.00 | 344.00 | 2.69% | 5,200 |
| Jul 13, 2026 | 333.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.18% | 4,200 |
| Jul 10, 2026 | 338.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.19% | 3,100 |
| Jul 9, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.59% | 1,400 |
| Jul 8, 2026 | 334.00 | 337.00 | 334.00 | 337.00 | 337.00 | 1.20% | 3,400 |
| Jul 7, 2026 | 328.00 | 333.00 | 327.00 | 333.00 | 333.00 | 2.46% | 7,400 |
| Jul 6, 2026 | 322.00 | 326.00 | 321.00 | 325.00 | 325.00 | 0.31% | 4,500 |
| Jul 3, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.31% | 3,300 |
| Jul 2, 2026 | 321.00 | 323.00 | 317.00 | 323.00 | 323.00 | 1.57% | 2,600 |
| Jul 1, 2026 | 325.00 | 325.00 | 316.00 | 318.00 | 318.00 | - | 5,100 |
| Jun 30, 2026 | 322.00 | 322.00 | 315.00 | 318.00 | 318.00 | 0.32% | 4,200 |
| Jun 29, 2026 | 318.00 | 321.00 | 316.00 | 317.00 | 317.00 | -0.63% | 1,300 |
| Jun 26, 2026 | 327.00 | 327.00 | 315.00 | 319.00 | 319.00 | - | 11,100 |
| Jun 25, 2026 | 321.00 | 323.00 | 317.00 | 319.00 | 319.00 | - | 4,700 |
| Jun 24, 2026 | 318.00 | 322.00 | 316.00 | 319.00 | 319.00 | 0.95% | 5,700 |
| Jun 23, 2026 | 324.00 | 325.00 | 314.00 | 316.00 | 316.00 | -1.25% | 12,200 |
| Jun 22, 2026 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 2.24% | 11,700 |
| Jun 19, 2026 | 309.00 | 313.00 | 303.00 | 313.00 | 313.00 | 2.62% | 11,200 |
| Jun 18, 2026 | 306.00 | 309.00 | 304.00 | 305.00 | 305.00 | - | 3,400 |
| Jun 17, 2026 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | -1.29% | 4,800 |
| Jun 16, 2026 | 310.00 | 310.00 | 304.00 | 309.00 | 309.00 | -0.32% | 12,800 |
| Jun 15, 2026 | 308.00 | 310.00 | 304.00 | 310.00 | 310.00 | 2.31% | 5,000 |
| Jun 12, 2026 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -1.30% | 3,600 |
| Jun 11, 2026 | 301.00 | 307.00 | 300.00 | 307.00 | 307.00 | 1.99% | 9,200 |
| Jun 10, 2026 | 302.00 | 306.00 | 301.00 | 301.00 | 301.00 | -0.33% | 8,000 |
| Jun 9, 2026 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | - | 4,400 |
| Jun 8, 2026 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.33% | 14,600 |
| Jun 5, 2026 | 301.00 | 302.00 | 298.00 | 301.00 | 301.00 | - | 3,800 |
| Jun 4, 2026 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | 1.01% | 5,900 |
| Jun 3, 2026 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.34% | 11,600 |
| Jun 2, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -1.33% | 12,700 |
| Jun 1, 2026 | 298.00 | 301.00 | 298.00 | 301.00 | 301.00 | 1.01% | 4,500 |
| May 29, 2026 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 0.34% | 12,100 |
| May 28, 2026 | 300.00 | 308.00 | 297.00 | 297.00 | 297.00 | -1.33% | 12,200 |
| May 27, 2026 | 305.00 | 308.00 | 300.00 | 301.00 | 301.00 | -1.95% | 13,000 |
| May 26, 2026 | 310.00 | 310.00 | 306.00 | 307.00 | 307.00 | - | 5,300 |
| May 25, 2026 | 303.00 | 307.00 | 301.00 | 307.00 | 307.00 | 1.32% | 18,800 |
| May 22, 2026 | 301.00 | 304.00 | 299.00 | 303.00 | 303.00 | 1.00% | 9,500 |
| May 21, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 23,500 |
| May 20, 2026 | 303.00 | 308.00 | 301.00 | 303.00 | 303.00 | - | 10,900 |
| May 19, 2026 | 308.00 | 309.00 | 303.00 | 303.00 | 303.00 | 1.00% | 11,300 |
| May 18, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.96% | 35,400 |
| May 15, 2026 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 0.66% | 20,900 |
| May 14, 2026 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | -2.88% | 24,400 |
| May 13, 2026 | 316.00 | 316.00 | 312.00 | 313.00 | 313.00 | -0.32% | 29,300 |
| May 12, 2026 | 321.00 | 324.00 | 314.00 | 314.00 | 314.00 | -2.18% | 33,800 |
| May 11, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -3.60% | 22,300 |