Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 358.00
+1.00 (0.28%)
Sep 30, 2026, 2:20 PM JST
Collabos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 341.00 | 345.00 | 340.00 | 343.00 | 343.00 | 0.88% | 2,000 |
| Aug 3, 2026 | 337.00 | 346.00 | 337.00 | 340.00 | 340.00 | -1.45% | 5,900 |
| Jul 31, 2026 | 347.00 | 347.00 | 336.00 | 345.00 | 345.00 | -0.58% | 5,200 |
| Jul 30, 2026 | 345.00 | 347.00 | 338.00 | 347.00 | 347.00 | 0.58% | 4,500 |
| Jul 29, 2026 | 348.00 | 348.00 | 337.00 | 345.00 | 345.00 | - | 3,000 |
| Jul 28, 2026 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.86% | 2,500 |
| Jul 27, 2026 | 347.00 | 349.00 | 347.00 | 348.00 | 348.00 | -0.29% | 3,400 |
| Jul 24, 2026 | 348.00 | 350.00 | 348.00 | 349.00 | 349.00 | 0.29% | 2,600 |
| Jul 23, 2026 | 352.00 | 355.00 | 345.00 | 348.00 | 348.00 | 0.29% | 10,700 |
| Jul 22, 2026 | 347.00 | 350.00 | 345.00 | 347.00 | 347.00 | -0.86% | 2,200 |
| Jul 21, 2026 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 1.16% | 5,300 |
| 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 |