Collabos Corporation (TYO:3908)
Japan · Delayed Price · Currency is JPY 303.00
-4.00 (-1.30%)
Jun 12, 2026, 3:30 PM JST
Collabos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |