Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 306.00
+2.00 (0.66%)
May 15, 2026, 3:30 PM JST
Collabos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 326.00 | 335.00 | 326.00 | 333.00 | 333.00 | 2.46% | 8,600 |
| May 7, 2026 | 332.00 | 332.00 | 325.00 | 325.00 | 325.00 | 0.31% | 16,500 |
| May 1, 2026 | 325.00 | 325.00 | 321.00 | 324.00 | 324.00 | -1.22% | 22,000 |
| Apr 30, 2026 | 330.00 | 330.00 | 323.00 | 328.00 | 328.00 | -0.30% | 16,200 |
| Apr 28, 2026 | 325.00 | 329.00 | 321.00 | 329.00 | 329.00 | 1.23% | 19,400 |
| Apr 27, 2026 | 333.00 | 333.00 | 322.00 | 325.00 | 325.00 | -3.85% | 65,600 |
| Apr 24, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | -1.46% | 36,500 |
| Apr 23, 2026 | 347.00 | 348.00 | 342.00 | 343.00 | 343.00 | -1.15% | 13,100 |
| Apr 22, 2026 | 348.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.70% | 5,900 |
| Apr 21, 2026 | 350.00 | 353.00 | 347.00 | 353.00 | 353.00 | 0.28% | 3,800 |
| Apr 20, 2026 | 353.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.57% | 6,000 |
| Apr 17, 2026 | 349.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.29% | 14,500 |
| Apr 16, 2026 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | -1.13% | 8,900 |
| Apr 15, 2026 | 352.00 | 353.00 | 350.00 | 353.00 | 353.00 | 1.15% | 10,900 |
| Apr 14, 2026 | 350.00 | 356.00 | 344.00 | 349.00 | 349.00 | 2.05% | 29,800 |
| Apr 13, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -0.58% | 18,400 |
| Apr 10, 2026 | 345.00 | 351.00 | 340.00 | 344.00 | 344.00 | -0.86% | 23,200 |
| Apr 9, 2026 | 354.00 | 356.00 | 347.00 | 347.00 | 347.00 | -1.70% | 20,900 |
| Apr 8, 2026 | 357.00 | 359.00 | 352.00 | 353.00 | 353.00 | 0.28% | 21,200 |
| Apr 7, 2026 | 351.00 | 355.00 | 349.00 | 352.00 | 352.00 | -1.12% | 9,600 |
| Apr 6, 2026 | 350.00 | 356.00 | 345.00 | 356.00 | 356.00 | 3.49% | 28,400 |
| Apr 3, 2026 | 343.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1.18% | 34,900 |
| Apr 2, 2026 | 337.00 | 348.00 | 337.00 | 340.00 | 340.00 | 2.72% | 49,600 |
| Apr 1, 2026 | 345.00 | 352.00 | 331.00 | 331.00 | 331.00 | -2.36% | 77,600 |
| Mar 31, 2026 | 355.00 | 361.00 | 337.00 | 339.00 | 339.00 | -8.38% | 179,300 |
| Mar 30, 2026 | 394.00 | 395.00 | 370.00 | 370.00 | 370.00 | -18.86% | 252,900 |
| Mar 27, 2026 | 449.00 | 496.00 | 432.00 | 456.00 | 450.00 | 5.07% | 289,500 |
| Mar 26, 2026 | 440.00 | 454.00 | 434.00 | 434.00 | 428.29 | 0.23% | 111,300 |
| Mar 25, 2026 | 429.00 | 436.00 | 425.00 | 433.00 | 427.30 | 0.93% | 44,600 |
| Mar 24, 2026 | 421.00 | 440.00 | 421.00 | 429.00 | 423.36 | 2.39% | 84,400 |
| Mar 23, 2026 | 419.00 | 420.00 | 412.00 | 419.00 | 413.49 | 0.96% | 62,700 |
| Mar 19, 2026 | 415.00 | 452.00 | 406.00 | 415.00 | 409.54 | 1.47% | 471,800 |
| Mar 18, 2026 | 408.00 | 413.00 | 408.00 | 409.00 | 403.62 | 0.25% | 13,600 |
| Mar 17, 2026 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | - | 16,800 |
| Mar 16, 2026 | 407.00 | 410.00 | 405.00 | 408.00 | 408.00 | 0.49% | 24,700 |
| Mar 13, 2026 | 410.00 | 410.00 | 405.00 | 406.00 | 406.00 | -0.73% | 14,300 |
| Mar 12, 2026 | 410.00 | 410.00 | 407.00 | 409.00 | 409.00 | -0.49% | 15,900 |
| Mar 11, 2026 | 409.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.98% | 14,800 |
| Mar 10, 2026 | 400.00 | 410.00 | 400.00 | 407.00 | 407.00 | 2.26% | 22,900 |
| Mar 9, 2026 | 406.00 | 406.00 | 396.00 | 398.00 | 398.00 | -3.63% | 39,300 |
| Mar 6, 2026 | 408.00 | 417.00 | 408.00 | 413.00 | 413.00 | -0.48% | 27,000 |
| Mar 5, 2026 | 402.00 | 416.00 | 402.00 | 415.00 | 415.00 | 5.06% | 48,000 |
| Mar 4, 2026 | 401.00 | 403.00 | 390.00 | 395.00 | 395.00 | -1.00% | 67,000 |
| Mar 3, 2026 | 412.00 | 412.00 | 399.00 | 399.00 | 399.00 | -2.44% | 54,300 |
| Mar 2, 2026 | 406.00 | 412.00 | 405.00 | 409.00 | 409.00 | 0.74% | 53,500 |