Skip to main content
logo
coly Inc. (TYO:4175)
Japan flag Japan · Delayed Price · Currency is JPY
2,772.00
+42.00 (1.54%)
Nov 4, 2026, 3:30 PM JST

coly Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,714.002,772.002,601.002,772.002,772.001.54%18,400
Nov 2, 20262,832.002,832.002,604.002,730.002,730.00-5.18%21,600
Oct 30, 20262,922.002,922.002,851.002,879.002,879.00-1.77%15,700
Oct 29, 20262,860.002,942.002,851.002,931.002,931.001.45%10,500
Oct 28, 20262,854.002,897.002,850.002,889.002,889.000.45%7,400
Oct 27, 20262,881.002,916.002,856.002,876.002,876.00-0.17%5,000
Oct 26, 20262,802.002,900.002,788.002,881.002,881.001.80%9,700
Oct 23, 20263,030.003,050.002,821.002,830.002,830.00-4.94%18,400
Oct 22, 20262,975.002,989.002,912.002,977.002,977.000.07%8,000
Oct 21, 20262,872.002,975.002,855.002,975.002,975.005.42%9,900
Oct 20, 20262,855.002,889.002,822.002,822.002,822.00-2.12%3,200
Oct 19, 20262,802.002,886.002,802.002,883.002,883.00-0.65%3,300
Oct 16, 20262,839.002,936.002,806.002,902.002,902.001.86%6,000
Oct 15, 20262,743.002,849.002,592.002,849.002,849.002.89%17,700
Oct 14, 20262,720.002,770.002,720.002,769.002,769.001.24%1,200
Oct 13, 20262,768.002,768.002,718.002,735.002,735.000.37%4,000
Oct 9, 20262,795.002,795.002,725.002,725.002,725.00-1.62%2,000
Oct 8, 20262,830.002,830.002,758.002,770.002,770.00-2.50%5,200
Oct 7, 20262,868.002,880.002,840.002,841.002,841.00-0.94%2,400
Oct 6, 20262,898.002,901.002,830.002,868.002,868.000.70%7,000
Oct 5, 20262,837.002,850.002,730.002,848.002,848.000.49%7,200
Oct 2, 20262,898.002,904.002,833.002,834.002,834.00-1.87%5,300
Oct 1, 20262,857.002,931.002,756.002,888.002,888.00-9,100
Sep 30, 20262,905.002,931.002,879.002,888.002,888.00-0.76%3,100
Sep 29, 20262,934.002,947.002,910.002,910.002,910.00-1.32%4,300
Sep 28, 20262,963.002,963.002,900.002,949.002,949.00-1.04%3,400
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