coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 2,074.00
0.00 (0.00%)
At close: Mar 27, 2026
coly Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,015.00 | 2,074.00 | 2,015.00 | 2,074.00 | 2,074.00 | 3.70% | 8,500 |
| Mar 25, 2026 | 1,963.00 | 2,047.00 | 1,952.00 | 2,000.00 | 2,000.00 | 3.52% | 17,700 |
| Mar 24, 2026 | 1,968.00 | 1,983.00 | 1,907.00 | 1,932.00 | 1,932.00 | -0.31% | 13,800 |
| Mar 23, 2026 | 1,943.00 | 1,978.00 | 1,880.00 | 1,938.00 | 1,938.00 | -2.27% | 13,300 |
| Mar 19, 2026 | 1,966.00 | 1,983.00 | 1,931.00 | 1,983.00 | 1,983.00 | 0.66% | 22,800 |
| Mar 18, 2026 | 1,855.00 | 1,971.00 | 1,851.00 | 1,970.00 | 1,970.00 | 6.78% | 18,400 |
| Mar 17, 2026 | 1,878.00 | 1,893.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.23% | 4,400 |
| Mar 16, 2026 | 1,898.00 | 1,898.00 | 1,841.00 | 1,887.00 | 1,887.00 | -0.94% | 10,300 |
| Mar 13, 2026 | 1,881.00 | 1,905.00 | 1,875.00 | 1,905.00 | 1,905.00 | -0.16% | 11,600 |
| Mar 12, 2026 | 1,865.00 | 1,925.00 | 1,865.00 | 1,908.00 | 1,908.00 | 0.95% | 9,500 |
| Mar 11, 2026 | 1,863.00 | 1,918.00 | 1,843.00 | 1,890.00 | 1,890.00 | 3.68% | 15,600 |
| Mar 10, 2026 | 1,843.00 | 1,843.00 | 1,805.00 | 1,823.00 | 1,823.00 | 2.24% | 3,600 |
| Mar 9, 2026 | 1,752.00 | 1,783.00 | 1,717.00 | 1,783.00 | 1,783.00 | -1.33% | 57,900 |
| Mar 6, 2026 | 1,757.00 | 1,827.00 | 1,757.00 | 1,807.00 | 1,807.00 | 1.01% | 3,100 |
| Mar 5, 2026 | 1,790.00 | 1,792.00 | 1,750.00 | 1,789.00 | 1,789.00 | 2.23% | 24,900 |
| Mar 4, 2026 | 1,848.00 | 1,848.00 | 1,750.00 | 1,750.00 | 1,750.00 | -5.30% | 12,300 |
| Mar 3, 2026 | 1,822.00 | 1,872.00 | 1,786.00 | 1,848.00 | 1,848.00 | -0.75% | 7,900 |
| Mar 2, 2026 | 1,827.00 | 1,869.00 | 1,814.00 | 1,862.00 | 1,862.00 | 0.38% | 2,800 |
| Feb 27, 2026 | 1,814.00 | 1,875.00 | 1,811.00 | 1,855.00 | 1,855.00 | 0.05% | 5,200 |
| Feb 26, 2026 | 1,894.00 | 1,894.00 | 1,853.00 | 1,854.00 | 1,854.00 | -0.48% | 1,300 |
| Feb 25, 2026 | 1,866.00 | 1,899.00 | 1,850.00 | 1,863.00 | 1,863.00 | 0.38% | 2,100 |
| Feb 24, 2026 | 1,850.00 | 1,866.00 | 1,822.00 | 1,856.00 | 1,856.00 | 0.54% | 5,000 |
| Feb 20, 2026 | 1,874.00 | 1,893.00 | 1,846.00 | 1,846.00 | 1,846.00 | -2.02% | 4,100 |
| Feb 19, 2026 | 1,880.00 | 1,908.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.11% | 2,600 |
| Feb 18, 2026 | 1,909.00 | 1,930.00 | 1,885.00 | 1,886.00 | 1,886.00 | -0.68% | 8,700 |
| Feb 17, 2026 | 1,865.00 | 1,899.00 | 1,865.00 | 1,899.00 | 1,899.00 | 1.99% | 2,900 |
| Feb 16, 2026 | 1,915.00 | 1,915.00 | 1,815.00 | 1,862.00 | 1,862.00 | -0.75% | 6,200 |
| Feb 13, 2026 | 1,906.00 | 1,920.00 | 1,853.00 | 1,876.00 | 1,876.00 | -2.34% | 6,700 |
| Feb 12, 2026 | 1,878.00 | 1,925.00 | 1,878.00 | 1,921.00 | 1,921.00 | 2.73% | 6,900 |
| Feb 10, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.31% | 8,600 |
| Feb 9, 2026 | 1,849.00 | 1,855.00 | 1,806.00 | 1,810.00 | 1,810.00 | -1.36% | 10,300 |
| Feb 6, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,835.00 | 1,835.00 | 0.82% | 8,800 |
| Feb 5, 2026 | 1,847.00 | 1,847.00 | 1,816.00 | 1,820.00 | 1,820.00 | - | 11,600 |
| Feb 4, 2026 | 1,821.00 | 1,829.00 | 1,812.00 | 1,820.00 | 1,820.00 | -0.44% | 14,200 |
| Feb 3, 2026 | 1,891.00 | 1,891.00 | 1,811.00 | 1,828.00 | 1,828.00 | -1.24% | 2,800 |
| Feb 2, 2026 | 1,820.00 | 1,888.00 | 1,805.00 | 1,851.00 | 1,851.00 | 1.65% | 11,700 |
| Jan 30, 2026 | 1,750.00 | 1,879.00 | 1,750.00 | 1,821.00 | 1,821.00 | 2.36% | 51,600 |
| Jan 29, 2026 | 1,768.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 0.17% | 9,900 |
| Jan 28, 2026 | 1,792.00 | 1,792.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.00% | 2,700 |
| Jan 27, 2026 | 1,782.00 | 1,802.00 | 1,757.00 | 1,794.00 | 1,794.00 | 0.22% | 8,500 |
| Jan 26, 2026 | 1,803.00 | 1,809.00 | 1,782.00 | 1,790.00 | 1,790.00 | -1.05% | 15,000 |
| Jan 23, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.63% | 9,100 |
| Jan 22, 2026 | 1,787.00 | 1,804.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.39% | 4,300 |
| 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 |