coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 1,788.00
+8.00 (0.45%)
Jan 23, 2026, 10:04 AM JST
coly Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,787.00 | 1,800.00 | 1,783.00 | 1,800.00 | - | 0.73% | 1,500 |
| Jan 21, 2026 | 1,827.00 | 1,827.00 | 1,787.00 | 1,787.00 | 1,787.00 | -2.77% | 28,800 |
| Jan 20, 2026 | 1,900.00 | 1,902.00 | 1,831.00 | 1,838.00 | 1,838.00 | -3.21% | 21,800 |
| Jan 19, 2026 | 1,900.00 | 1,900.00 | 1,876.00 | 1,899.00 | 1,899.00 | - | 9,000 |
| Jan 16, 2026 | 1,915.00 | 1,915.00 | 1,885.00 | 1,899.00 | 1,899.00 | -0.47% | 5,300 |
| Jan 15, 2026 | 1,899.00 | 1,920.00 | 1,869.00 | 1,908.00 | 1,908.00 | 0.47% | 7,000 |
| Jan 14, 2026 | 1,877.00 | 1,900.00 | 1,877.00 | 1,899.00 | 1,899.00 | - | 5,500 |
| Jan 13, 2026 | 1,910.00 | 1,910.00 | 1,873.00 | 1,899.00 | 1,899.00 | -0.05% | 6,800 |
| Jan 9, 2026 | 1,880.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.60% | 2,300 |
| Jan 8, 2026 | 1,901.00 | 1,901.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 5,400 |
| Jan 7, 2026 | 1,920.00 | 1,935.00 | 1,877.00 | 1,900.00 | 1,900.00 | -1.45% | 6,400 |
| Jan 6, 2026 | 1,891.00 | 1,950.00 | 1,891.00 | 1,928.00 | 1,928.00 | 2.39% | 9,900 |
| Jan 5, 2026 | 1,890.00 | 1,907.00 | 1,878.00 | 1,883.00 | 1,883.00 | 0.27% | 5,300 |
| Dec 30, 2025 | 1,866.00 | 1,897.00 | 1,866.00 | 1,878.00 | 1,878.00 | -0.58% | 5,800 |
| Dec 29, 2025 | 1,895.00 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | -2.07% | 5,100 |
| Dec 26, 2025 | 1,942.00 | 1,942.00 | 1,918.00 | 1,929.00 | 1,929.00 | -0.67% | 7,400 |
| Dec 25, 2025 | 1,952.00 | 1,963.00 | 1,916.00 | 1,942.00 | 1,942.00 | -0.05% | 19,700 |
| Dec 24, 2025 | 1,918.00 | 1,969.00 | 1,889.00 | 1,943.00 | 1,943.00 | 3.46% | 70,900 |
| Dec 23, 2025 | 1,877.00 | 1,912.00 | 1,877.00 | 1,878.00 | 1,878.00 | -0.11% | 9,300 |
| Dec 22, 2025 | 1,924.00 | 1,924.00 | 1,866.00 | 1,880.00 | 1,880.00 | -2.99% | 14,500 |
| Dec 19, 2025 | 1,973.00 | 1,979.00 | 1,907.00 | 1,938.00 | 1,938.00 | -2.86% | 18,400 |
| Dec 18, 2025 | 1,971.00 | 2,008.00 | 1,941.00 | 1,995.00 | 1,995.00 | -0.20% | 13,600 |
| Dec 17, 2025 | 1,874.00 | 2,008.00 | 1,851.00 | 1,999.00 | 1,999.00 | 4.44% | 45,000 |
| Dec 16, 2025 | 1,977.00 | 1,987.00 | 1,882.00 | 1,914.00 | 1,914.00 | -12.20% | 184,100 |
| Dec 15, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 22.47% | 64,900 |
| Dec 12, 2025 | 1,789.00 | 1,822.00 | 1,767.00 | 1,780.00 | 1,780.00 | -2.68% | 17,000 |
| Dec 11, 2025 | 1,809.00 | 1,836.00 | 1,799.00 | 1,829.00 | 1,829.00 | 1.61% | 8,800 |
| Dec 10, 2025 | 1,794.00 | 1,809.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.33% | 58,000 |
| Dec 9, 2025 | 1,782.00 | 1,802.00 | 1,772.00 | 1,794.00 | 1,794.00 | - | 12,800 |
| Dec 8, 2025 | 1,829.00 | 1,829.00 | 1,791.00 | 1,794.00 | 1,794.00 | -1.91% | 8,100 |
| Dec 5, 2025 | 1,819.00 | 1,830.00 | 1,788.00 | 1,829.00 | 1,829.00 | 0.22% | 9,200 |
| Dec 4, 2025 | 1,810.00 | 1,829.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.27% | 3,700 |
| Dec 3, 2025 | 1,822.00 | 1,825.00 | 1,814.00 | 1,820.00 | 1,820.00 | -0.33% | 3,700 |
| Dec 2, 2025 | 1,828.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | -0.65% | 8,500 |
| Dec 1, 2025 | 1,920.00 | 1,988.00 | 1,783.00 | 1,838.00 | 1,838.00 | -4.27% | 39,500 |
| Nov 28, 2025 | 1,901.00 | 1,929.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.72% | 1,100 |
| Nov 27, 2025 | 1,872.00 | 1,967.00 | 1,871.00 | 1,934.00 | 1,934.00 | 2.65% | 3,700 |
| Nov 26, 2025 | 1,860.00 | 1,928.00 | 1,860.00 | 1,884.00 | 1,884.00 | 1.07% | 3,600 |
| Nov 25, 2025 | 1,825.00 | 1,865.00 | 1,825.00 | 1,864.00 | 1,864.00 | 1.53% | 8,000 |
| Nov 21, 2025 | 1,838.00 | 1,880.00 | 1,832.00 | 1,836.00 | 1,836.00 | -0.43% | 10,600 |
| Nov 20, 2025 | 1,869.00 | 1,869.00 | 1,821.00 | 1,844.00 | 1,844.00 | -1.55% | 5,400 |
| Nov 19, 2025 | 1,850.00 | 1,896.00 | 1,844.00 | 1,873.00 | 1,873.00 | -0.90% | 13,600 |
| Nov 18, 2025 | 1,960.00 | 1,960.00 | 1,867.00 | 1,890.00 | 1,890.00 | -3.77% | 9,500 |
| Nov 17, 2025 | 2,010.00 | 2,010.00 | 1,926.00 | 1,964.00 | 1,964.00 | -2.29% | 9,800 |
| Nov 14, 2025 | 2,017.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | -0.35% | 3,400 |
| Nov 13, 2025 | 2,005.00 | 2,020.00 | 2,000.00 | 2,017.00 | 2,017.00 | 0.70% | 1,000 |
| Nov 12, 2025 | 2,020.00 | 2,042.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.84% | 6,600 |
| Nov 11, 2025 | 2,007.00 | 2,054.00 | 1,952.00 | 2,020.00 | 2,020.00 | 0.35% | 2,300 |
| Nov 10, 2025 | 2,026.00 | 2,050.00 | 2,009.00 | 2,013.00 | 2,013.00 | -2.23% | 2,900 |
| Nov 7, 2025 | 2,050.00 | 2,059.00 | 2,039.00 | 2,059.00 | 2,059.00 | 0.39% | 700 |