coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 2,798.00
+67.00 (2.45%)
Aug 14, 2026, 3:30 PM JST
coly Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,769.00 | 2,799.00 | 2,720.00 | 2,798.00 | 2,798.00 | 2.45% | 6,400 |
| Aug 13, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,731.00 | 2,731.00 | -2.08% | 6,300 |
| Aug 12, 2026 | 2,787.00 | 2,790.00 | 2,741.00 | 2,789.00 | 2,789.00 | - | 3,500 |
| Aug 10, 2026 | 2,700.00 | 2,815.00 | 2,670.00 | 2,789.00 | 2,789.00 | 1.53% | 7,200 |
| Aug 7, 2026 | 2,844.00 | 2,912.00 | 2,747.00 | 2,747.00 | 2,747.00 | -4.52% | 6,000 |
| Aug 6, 2026 | 2,829.00 | 2,933.00 | 2,748.00 | 2,877.00 | 2,877.00 | -1.78% | 35,600 |
| Aug 5, 2026 | 2,880.00 | 2,950.00 | 2,832.00 | 2,929.00 | 2,929.00 | 1.74% | 7,500 |
| Aug 4, 2026 | 2,850.00 | 2,890.00 | 2,800.00 | 2,879.00 | 2,879.00 | 2.97% | 8,200 |
| Aug 3, 2026 | 2,809.00 | 2,826.00 | 2,744.00 | 2,796.00 | 2,796.00 | -0.46% | 5,700 |
| Jul 31, 2026 | 2,823.00 | 2,847.00 | 2,781.00 | 2,809.00 | 2,809.00 | 1.30% | 4,300 |
| Jul 30, 2026 | 2,768.00 | 2,800.00 | 2,737.00 | 2,773.00 | 2,773.00 | 0.11% | 4,700 |
| Jul 29, 2026 | 2,694.00 | 2,784.00 | 2,694.00 | 2,770.00 | 2,770.00 | 4.77% | 10,700 |
| Jul 28, 2026 | 2,622.00 | 2,699.00 | 2,585.00 | 2,644.00 | 2,644.00 | -1.05% | 10,100 |
| Jul 27, 2026 | 2,622.00 | 2,680.00 | 2,622.00 | 2,672.00 | 2,672.00 | 2.18% | 3,100 |
| 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 |