Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 356.00
+6.00 (1.71%)
Sep 3, 2026, 3:02 PM JST
Collabos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |