Skip to main content
logo
coly Inc. (TYO:4175)
Japan flag Japan · Delayed Price · Currency is JPY
2,980.00
-65.00 (-2.13%)
Sep 25, 2026, 3:30 PM JST

coly Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,025.003,025.002,972.002,980.002,980.00-2.13%5,100
Sep 24, 20263,095.003,095.003,035.003,045.003,045.000.66%3,700
Sep 18, 20262,985.003,030.002,935.003,025.003,025.001.00%6,700
Sep 17, 20262,960.002,998.002,911.002,995.002,995.001.18%4,200
Sep 16, 20262,990.002,998.002,940.002,960.002,960.00-0.97%5,600
Sep 15, 20262,850.002,989.002,831.002,989.002,989.003.50%12,100
Sep 14, 20262,786.002,888.002,786.002,888.002,888.002.41%9,400
Sep 11, 20262,832.002,856.002,810.002,820.002,820.00-2.15%4,300
Sep 10, 20262,835.002,882.002,831.002,882.002,882.000.98%2,300
Sep 9, 20262,857.002,898.002,810.002,854.002,854.00-0.45%5,000
Sep 8, 20262,894.002,894.002,800.002,867.002,867.00-0.93%12,800
Sep 7, 20262,916.002,916.002,821.002,894.002,894.00-0.72%3,200
Sep 4, 20262,856.002,915.002,851.002,915.002,915.001.85%3,100
Sep 3, 20262,898.002,904.002,857.002,862.002,862.00-1.24%1,600
Sep 2, 20262,899.002,936.002,849.002,898.002,898.00-1.73%4,600
Sep 1, 20262,968.002,970.002,832.002,949.002,949.00-0.30%6,900
Aug 31, 20262,824.002,960.002,824.002,958.002,958.003.03%5,200
Aug 28, 20262,716.002,880.002,716.002,871.002,871.005.71%13,500
Aug 27, 20262,821.002,821.002,715.002,716.002,716.00-1.98%6,100
Aug 26, 20262,674.002,800.002,674.002,771.002,771.001.84%6,100
Aug 25, 20262,713.002,738.002,675.002,721.002,721.000.29%7,100
Aug 24, 20262,787.002,800.002,713.002,713.002,713.00-2.06%2,400
Aug 21, 20262,800.002,808.002,758.002,770.002,770.00-1.07%500
Aug 20, 20262,758.002,818.002,690.002,800.002,800.002.12%12,500
Aug 19, 20262,760.002,767.002,699.002,742.002,742.00-0.65%2,600
Aug 18, 20262,775.002,800.002,731.002,760.002,760.00-1.43%5,800
Aug 17, 20262,798.002,850.002,795.002,800.002,800.000.07%12,700
Aug 14, 20262,769.002,799.002,720.002,798.002,798.002.45%6,400
Aug 13, 20262,800.002,800.002,700.002,731.002,731.00-2.08%6,300
Aug 12, 20262,787.002,790.002,741.002,789.002,789.00-3,500
Aug 10, 20262,700.002,815.002,670.002,789.002,789.001.53%7,200
Aug 7, 20262,844.002,912.002,747.002,747.002,747.00-4.52%6,000
Aug 6, 20262,829.002,933.002,748.002,877.002,877.00-1.78%35,600
Aug 5, 20262,880.002,950.002,832.002,929.002,929.001.74%7,500
Aug 4, 20262,850.002,890.002,800.002,879.002,879.002.97%8,200
Aug 3, 20262,809.002,826.002,744.002,796.002,796.00-0.46%5,700
Jul 31, 20262,823.002,847.002,781.002,809.002,809.001.30%4,300
Jul 30, 20262,768.002,800.002,737.002,773.002,773.000.11%4,700
Jul 29, 20262,694.002,784.002,694.002,770.002,770.004.77%10,700
Jul 28, 20262,622.002,699.002,585.002,644.002,644.00-1.05%10,100
Jul 27, 20262,622.002,680.002,622.002,672.002,672.002.18%3,100
Jul 24, 20262,763.002,763.002,600.002,615.002,615.00-3.86%7,800
Jul 23, 20262,747.002,800.002,655.002,720.002,720.00-0.98%8,500
Jul 22, 20262,763.002,795.002,695.002,747.002,747.00-0.36%9,800
Jul 21, 20262,770.002,859.002,730.002,757.002,757.000.29%12,700
Jul 17, 20262,785.002,829.002,619.002,749.002,749.00-15,500
Jul 16, 20262,829.002,829.002,700.002,749.002,749.00-1.82%7,100
Jul 15, 20262,801.002,900.002,800.002,800.002,800.00-1.48%20,200
Jul 14, 20262,661.002,933.002,659.002,842.002,842.006.84%48,200
Jul 13, 20262,555.002,690.002,545.002,660.002,660.004.52%17,500