coly Inc. (TYO:4175)
Japan · Delayed Price · Currency is JPY 2,216.00
+62.00 (2.88%)
May 27, 2026, 3:30 PM JST
coly Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,840.00 | 1,841.00 | 1,653.00 | 1,667.00 | 1,667.00 | -9.40% | 44,600 |
| May 13, 2026 | 1,855.00 | 1,864.00 | 1,823.00 | 1,840.00 | 1,840.00 | -0.81% | 3,700 |
| May 12, 2026 | 1,959.00 | 1,960.00 | 1,840.00 | 1,855.00 | 1,855.00 | -7.06% | 18,000 |
| May 11, 2026 | 1,963.00 | 2,009.00 | 1,935.00 | 1,996.00 | 1,996.00 | 4.78% | 11,300 |
| May 8, 2026 | 1,915.00 | 1,936.00 | 1,882.00 | 1,905.00 | 1,905.00 | -1.80% | 3,900 |
| May 7, 2026 | 1,861.00 | 1,940.00 | 1,820.00 | 1,940.00 | 1,940.00 | 4.25% | 10,100 |
| May 1, 2026 | 1,901.00 | 1,909.00 | 1,860.00 | 1,861.00 | 1,861.00 | -3.22% | 2,400 |
| Apr 30, 2026 | 1,898.00 | 1,931.00 | 1,890.00 | 1,923.00 | 1,923.00 | -0.77% | 2,800 |
| Apr 28, 2026 | 1,877.00 | 1,958.00 | 1,877.00 | 1,938.00 | 1,938.00 | 1.31% | 3,800 |
| Apr 27, 2026 | 1,984.00 | 1,987.00 | 1,899.00 | 1,913.00 | 1,913.00 | -4.01% | 21,400 |
| Apr 24, 2026 | 2,000.00 | 2,010.00 | 1,978.00 | 1,993.00 | 1,993.00 | -1.63% | 5,600 |
| Apr 23, 2026 | 2,030.00 | 2,060.00 | 1,987.00 | 2,026.00 | 2,026.00 | -1.07% | 8,200 |
| Apr 22, 2026 | 2,063.00 | 2,076.00 | 2,021.00 | 2,048.00 | 2,048.00 | -1.40% | 4,400 |
| Apr 21, 2026 | 2,067.00 | 2,077.00 | 2,020.00 | 2,077.00 | 2,077.00 | 2.06% | 6,300 |
| Apr 20, 2026 | 2,100.00 | 2,101.00 | 2,005.00 | 2,035.00 | 2,035.00 | -1.64% | 8,900 |
| Apr 17, 2026 | 2,097.00 | 2,097.00 | 2,055.00 | 2,069.00 | 2,069.00 | -1.90% | 1,900 |
| Apr 16, 2026 | 2,067.00 | 2,109.00 | 2,054.00 | 2,109.00 | 2,109.00 | 3.79% | 2,600 |
| Apr 15, 2026 | 2,121.00 | 2,121.00 | 2,032.00 | 2,032.00 | 2,032.00 | -3.19% | 8,800 |
| Apr 14, 2026 | 2,097.00 | 2,101.00 | 2,035.00 | 2,099.00 | 2,099.00 | 0.53% | 19,500 |
| Apr 13, 2026 | 2,020.00 | 2,095.00 | 2,020.00 | 2,088.00 | 2,088.00 | 0.87% | 11,600 |
| Apr 10, 2026 | 2,080.00 | 2,080.00 | 2,033.00 | 2,070.00 | 2,070.00 | 0.49% | 7,600 |
| Apr 9, 2026 | 2,043.00 | 2,069.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.83% | 9,700 |
| Apr 8, 2026 | 2,036.00 | 2,060.00 | 2,012.00 | 2,043.00 | 2,043.00 | 1.79% | 13,900 |
| Apr 7, 2026 | 2,019.00 | 2,023.00 | 1,978.00 | 2,007.00 | 2,007.00 | 0.35% | 4,800 |
| Apr 6, 2026 | 2,014.00 | 2,019.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.40% | 4,400 |
| Apr 3, 2026 | 2,029.00 | 2,029.00 | 1,996.00 | 2,008.00 | 2,008.00 | -1.13% | 6,100 |
| Apr 2, 2026 | 2,058.00 | 2,064.00 | 2,003.00 | 2,031.00 | 2,031.00 | 0.15% | 4,400 |
| Apr 1, 2026 | 1,995.00 | 2,028.00 | 1,966.00 | 2,028.00 | 2,028.00 | 3.05% | 14,400 |
| Mar 31, 2026 | 2,001.00 | 2,001.00 | 1,939.00 | 1,968.00 | 1,968.00 | -3.15% | 3,500 |
| Mar 30, 2026 | 2,010.00 | 2,046.00 | 1,999.00 | 2,032.00 | 2,032.00 | -2.03% | 5,900 |
| Mar 27, 2026 | 2,095.00 | 2,095.00 | 2,028.00 | 2,074.00 | 2,074.00 | - | 5,200 |
| Mar 26, 2026 | 2,015.00 | 2,074.00 | 2,015.00 | 2,074.00 | 2,074.00 | 3.70% | 8,500 |
| Mar 25, 2026 | 1,963.00 | 2,047.00 | 1,952.00 | 2,000.00 | 2,000.00 | 3.52% | 17,700 |
| Mar 24, 2026 | 1,968.00 | 1,983.00 | 1,907.00 | 1,932.00 | 1,932.00 | -0.31% | 13,800 |
| Mar 23, 2026 | 1,943.00 | 1,978.00 | 1,880.00 | 1,938.00 | 1,938.00 | -2.27% | 13,300 |
| Mar 19, 2026 | 1,966.00 | 1,983.00 | 1,931.00 | 1,983.00 | 1,983.00 | 0.66% | 22,800 |
| Mar 18, 2026 | 1,855.00 | 1,971.00 | 1,851.00 | 1,970.00 | 1,970.00 | 6.78% | 18,400 |
| Mar 17, 2026 | 1,878.00 | 1,893.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.23% | 4,400 |
| Mar 16, 2026 | 1,898.00 | 1,898.00 | 1,841.00 | 1,887.00 | 1,887.00 | -0.94% | 10,300 |
| Mar 13, 2026 | 1,881.00 | 1,905.00 | 1,875.00 | 1,905.00 | 1,905.00 | -0.16% | 11,600 |
| Mar 12, 2026 | 1,865.00 | 1,925.00 | 1,865.00 | 1,908.00 | 1,908.00 | 0.95% | 9,500 |
| Mar 11, 2026 | 1,863.00 | 1,918.00 | 1,843.00 | 1,890.00 | 1,890.00 | 3.68% | 15,600 |