coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 2,677.00
+62.00 (2.37%)
Jul 27, 2026, 2:24 PM JST
coly Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,763.00 | 2,763.00 | 2,600.00 | 2,615.00 | 2,615.00 | -3.86% | 7,800 |
| Jul 23, 2026 | 2,747.00 | 2,800.00 | 2,655.00 | 2,720.00 | 2,720.00 | -0.98% | 8,500 |
| Jul 22, 2026 | 2,763.00 | 2,795.00 | 2,695.00 | 2,747.00 | 2,747.00 | -0.36% | 9,800 |
| Jul 21, 2026 | 2,770.00 | 2,859.00 | 2,730.00 | 2,757.00 | 2,757.00 | 0.29% | 12,700 |
| Jul 17, 2026 | 2,785.00 | 2,829.00 | 2,619.00 | 2,749.00 | 2,749.00 | - | 15,500 |
| Jul 16, 2026 | 2,829.00 | 2,829.00 | 2,700.00 | 2,749.00 | 2,749.00 | -1.82% | 7,100 |
| Jul 15, 2026 | 2,801.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.48% | 20,200 |
| Jul 14, 2026 | 2,661.00 | 2,933.00 | 2,659.00 | 2,842.00 | 2,842.00 | 6.84% | 48,200 |
| Jul 13, 2026 | 2,555.00 | 2,690.00 | 2,545.00 | 2,660.00 | 2,660.00 | 4.52% | 17,500 |
| Jul 10, 2026 | 2,550.00 | 2,600.00 | 2,510.00 | 2,545.00 | 2,545.00 | -0.20% | 4,200 |
| Jul 9, 2026 | 2,493.00 | 2,550.00 | 2,493.00 | 2,550.00 | 2,550.00 | 2.29% | 3,600 |
| Jul 8, 2026 | 2,566.00 | 2,650.00 | 2,427.00 | 2,493.00 | 2,493.00 | -2.84% | 19,000 |
| Jul 7, 2026 | 2,639.00 | 2,641.00 | 2,566.00 | 2,566.00 | 2,566.00 | -1.69% | 4,500 |
| Jul 6, 2026 | 2,498.00 | 2,617.00 | 2,431.00 | 2,610.00 | 2,610.00 | 4.48% | 21,300 |
| Jul 3, 2026 | 2,420.00 | 2,498.00 | 2,407.00 | 2,498.00 | 2,498.00 | 5.40% | 9,000 |
| Jul 2, 2026 | 2,390.00 | 2,450.00 | 2,350.00 | 2,370.00 | 2,370.00 | 1.11% | 7,000 |
| Jul 1, 2026 | 2,288.00 | 2,348.00 | 2,264.00 | 2,344.00 | 2,344.00 | 4.13% | 3,200 |
| Jun 30, 2026 | 2,230.00 | 2,251.00 | 2,148.00 | 2,251.00 | 2,251.00 | 0.54% | 6,500 |
| Jun 29, 2026 | 2,260.00 | 2,290.00 | 2,198.00 | 2,239.00 | 2,239.00 | 0.04% | 11,000 |
| Jun 26, 2026 | 2,199.00 | 2,274.00 | 2,190.00 | 2,238.00 | 2,238.00 | 1.63% | 10,300 |
| Jun 25, 2026 | 2,199.00 | 2,252.00 | 2,152.00 | 2,202.00 | 2,202.00 | -0.54% | 21,100 |
| Jun 24, 2026 | 2,375.00 | 2,400.00 | 2,179.00 | 2,214.00 | 2,214.00 | 1.61% | 40,400 |
| Jun 23, 2026 | 2,120.00 | 2,208.00 | 2,071.00 | 2,179.00 | 2,179.00 | 5.27% | 25,400 |
| Jun 22, 2026 | 1,949.00 | 2,095.00 | 1,949.00 | 2,070.00 | 2,070.00 | 10.75% | 26,500 |
| Jun 19, 2026 | 1,851.00 | 1,872.00 | 1,812.00 | 1,869.00 | 1,869.00 | 0.48% | 18,100 |
| Jun 18, 2026 | 1,926.00 | 1,926.00 | 1,834.00 | 1,860.00 | 1,860.00 | -4.62% | 10,600 |
| Jun 17, 2026 | 1,932.00 | 1,950.00 | 1,903.00 | 1,950.00 | 1,950.00 | 0.93% | 1,300 |
| Jun 16, 2026 | 2,026.00 | 2,026.00 | 1,888.00 | 1,932.00 | 1,932.00 | -0.72% | 28,300 |
| Jun 15, 2026 | 1,984.00 | 1,986.00 | 1,910.00 | 1,946.00 | 1,946.00 | -2.41% | 18,500 |
| Jun 12, 2026 | 1,981.00 | 2,039.00 | 1,981.00 | 1,994.00 | 1,994.00 | 0.71% | 6,100 |
| Jun 11, 2026 | 2,078.00 | 2,078.00 | 1,971.00 | 1,980.00 | 1,980.00 | -5.85% | 15,600 |
| Jun 10, 2026 | 2,137.00 | 2,137.00 | 2,062.00 | 2,103.00 | 2,103.00 | 0.77% | 3,400 |
| Jun 9, 2026 | 2,117.00 | 2,121.00 | 2,082.00 | 2,087.00 | 2,087.00 | 0.97% | 5,200 |
| Jun 8, 2026 | 2,100.00 | 2,130.00 | 2,011.00 | 2,067.00 | 2,067.00 | -4.17% | 21,700 |
| Jun 5, 2026 | 2,147.00 | 2,203.00 | 2,130.00 | 2,157.00 | 2,157.00 | 0.79% | 6,500 |
| Jun 4, 2026 | 2,269.00 | 2,270.00 | 2,095.00 | 2,140.00 | 2,140.00 | -5.27% | 31,500 |
| Jun 3, 2026 | 2,268.00 | 2,268.00 | 2,181.00 | 2,259.00 | 2,259.00 | 1.30% | 26,700 |
| Jun 2, 2026 | 2,150.00 | 2,245.00 | 2,050.00 | 2,230.00 | 2,230.00 | 5.29% | 26,600 |
| Jun 1, 2026 | 2,154.00 | 2,197.00 | 2,098.00 | 2,118.00 | 2,118.00 | -3.90% | 26,100 |
| May 29, 2026 | 2,203.00 | 2,230.00 | 2,181.00 | 2,204.00 | 2,204.00 | -0.68% | 11,000 |
| May 28, 2026 | 2,223.00 | 2,223.00 | 2,132.00 | 2,219.00 | 2,219.00 | 0.14% | 19,900 |
| May 27, 2026 | 2,188.00 | 2,242.00 | 2,151.00 | 2,216.00 | 2,216.00 | 2.88% | 42,100 |
| May 26, 2026 | 2,149.00 | 2,185.00 | 2,103.00 | 2,154.00 | 2,154.00 | -1.73% | 10,700 |
| May 25, 2026 | 2,131.00 | 2,192.00 | 2,073.00 | 2,192.00 | 2,192.00 | 5.28% | 14,800 |
| May 22, 2026 | 2,050.00 | 2,100.00 | 1,971.00 | 2,082.00 | 2,082.00 | 1.86% | 31,900 |
| May 21, 2026 | 1,966.00 | 2,195.00 | 1,966.00 | 2,044.00 | 2,044.00 | 13.18% | 146,300 |
| May 20, 2026 | 1,814.00 | 1,818.00 | 1,756.00 | 1,806.00 | 1,806.00 | -0.17% | 8,900 |
| May 19, 2026 | 1,694.00 | 1,809.00 | 1,694.00 | 1,809.00 | 1,809.00 | 6.66% | 37,600 |
| May 18, 2026 | 1,691.00 | 1,711.00 | 1,670.00 | 1,696.00 | 1,696.00 | 1.50% | 41,600 |
| May 15, 2026 | 1,667.00 | 1,720.00 | 1,651.00 | 1,671.00 | 1,671.00 | 0.24% | 93,700 |