coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 1,789.00
+39.00 (2.23%)
Mar 5, 2026, 3:30 PM JST
coly Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |