Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,912.00
-20.00 (-1.04%)
Mar 25, 2026, 3:30 PM JST
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,936.00 | 1,941.50 | 1,911.50 | 1,912.00 | 1,912.00 | -1.04% | 575,600 |
| Mar 24, 2026 | 1,910.50 | 1,932.00 | 1,906.50 | 1,932.00 | 1,932.00 | 1.47% | 463,000 |
| Mar 23, 2026 | 1,900.00 | 1,912.50 | 1,892.50 | 1,904.00 | 1,904.00 | -0.42% | 464,200 |
| Mar 19, 2026 | 1,925.00 | 1,935.00 | 1,908.00 | 1,912.00 | 1,912.00 | -0.93% | 372,500 |
| Mar 18, 2026 | 1,917.50 | 1,930.00 | 1,912.50 | 1,930.00 | 1,930.00 | 1.34% | 308,900 |
| Mar 17, 2026 | 1,911.00 | 1,926.00 | 1,896.50 | 1,904.50 | 1,904.50 | -0.05% | 260,700 |
| Mar 16, 2026 | 1,904.00 | 1,918.50 | 1,898.00 | 1,905.50 | 1,905.50 | 0.40% | 287,200 |
| Mar 13, 2026 | 1,875.00 | 1,904.00 | 1,875.00 | 1,898.00 | 1,898.00 | 0.42% | 385,000 |
| Mar 12, 2026 | 1,897.00 | 1,897.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.47% | 342,800 |
| Mar 11, 2026 | 1,888.00 | 1,916.00 | 1,885.50 | 1,899.00 | 1,899.00 | 1.28% | 579,100 |
| Mar 10, 2026 | 1,880.00 | 1,880.00 | 1,863.00 | 1,875.00 | 1,875.00 | 0.32% | 378,800 |
| Mar 9, 2026 | 1,850.00 | 1,877.50 | 1,838.00 | 1,869.00 | 1,869.00 | -0.03% | 510,900 |
| Mar 6, 2026 | 1,836.00 | 1,869.50 | 1,827.00 | 1,869.50 | 1,869.50 | 1.80% | 349,400 |
| Mar 5, 2026 | 1,860.00 | 1,870.00 | 1,836.50 | 1,836.50 | 1,836.50 | -0.19% | 388,800 |
| Mar 4, 2026 | 1,820.00 | 1,842.50 | 1,805.00 | 1,840.00 | 1,840.00 | 0.55% | 527,600 |
| Mar 3, 2026 | 1,868.00 | 1,868.00 | 1,825.00 | 1,830.00 | 1,830.00 | -2.09% | 570,100 |
| Mar 2, 2026 | 1,850.50 | 1,873.00 | 1,840.50 | 1,869.00 | 1,869.00 | -0.32% | 462,900 |
| Feb 27, 2026 | 1,857.50 | 1,875.00 | 1,848.00 | 1,875.00 | 1,875.00 | 1.49% | 418,400 |
| Feb 26, 2026 | 1,851.00 | 1,863.00 | 1,840.00 | 1,847.50 | 1,847.50 | - | 402,700 |
| Feb 25, 2026 | 1,833.00 | 1,849.00 | 1,830.00 | 1,847.50 | 1,847.50 | 0.35% | 344,600 |
| Feb 24, 2026 | 1,822.00 | 1,854.00 | 1,817.50 | 1,841.00 | 1,841.00 | 0.93% | 377,000 |
| Feb 20, 2026 | 1,847.50 | 1,856.00 | 1,822.50 | 1,824.00 | 1,824.00 | -2.56% | 383,400 |
| Feb 19, 2026 | 1,845.00 | 1,872.50 | 1,829.00 | 1,872.00 | 1,872.00 | 1.38% | 319,300 |
| Feb 18, 2026 | 1,856.00 | 1,864.00 | 1,846.50 | 1,846.50 | 1,846.50 | -0.19% | 335,800 |
| Feb 17, 2026 | 1,884.00 | 1,884.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.65% | 303,200 |
| Feb 16, 2026 | 1,878.00 | 1,887.00 | 1,868.00 | 1,881.00 | 1,881.00 | 0.78% | 315,800 |
| Feb 13, 2026 | 1,869.00 | 1,891.50 | 1,861.00 | 1,866.50 | 1,866.50 | -0.13% | 403,200 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,857.50 | 1,869.00 | 1,869.00 | 0.97% | 718,700 |
| Feb 10, 2026 | 1,805.00 | 1,851.00 | 1,802.50 | 1,851.00 | 1,851.00 | 2.32% | 637,100 |
| Feb 9, 2026 | 1,835.00 | 1,838.00 | 1,801.50 | 1,809.00 | 1,809.00 | -1.15% | 362,800 |
| Feb 6, 2026 | 1,830.50 | 1,834.00 | 1,812.50 | 1,830.00 | 1,830.00 | 0.36% | 355,400 |
| Feb 5, 2026 | 1,829.00 | 1,835.50 | 1,810.50 | 1,823.50 | 1,823.50 | 1.73% | 488,000 |
| Feb 4, 2026 | 1,791.00 | 1,801.50 | 1,787.00 | 1,792.50 | 1,792.50 | 0.03% | 395,700 |
| Feb 3, 2026 | 1,770.00 | 1,799.00 | 1,766.00 | 1,792.00 | 1,792.00 | 0.70% | 447,300 |
| Feb 2, 2026 | 1,780.00 | 1,786.00 | 1,769.00 | 1,779.50 | 1,779.50 | 0.68% | 454,700 |
| Jan 30, 2026 | 1,764.50 | 1,774.50 | 1,753.00 | 1,767.50 | 1,767.50 | 0.71% | 355,600 |
| Jan 29, 2026 | 1,748.00 | 1,756.50 | 1,731.00 | 1,755.00 | 1,755.00 | -0.23% | 465,300 |
| Jan 28, 2026 | 1,755.00 | 1,760.50 | 1,747.50 | 1,759.00 | 1,759.00 | -0.28% | 449,600 |
| Jan 27, 2026 | 1,774.00 | 1,779.50 | 1,761.00 | 1,764.00 | 1,764.00 | -0.90% | 399,000 |
| Jan 26, 2026 | 1,780.00 | 1,781.50 | 1,773.00 | 1,780.00 | 1,780.00 | 0.31% | 399,900 |
| Jan 23, 2026 | 1,765.50 | 1,783.00 | 1,765.50 | 1,774.50 | 1,774.50 | 0.48% | 377,000 |
| Jan 22, 2026 | 1,765.50 | 1,788.00 | 1,764.00 | 1,766.00 | 1,766.00 | 0.23% | 509,600 |
| Jan 21, 2026 | 1,784.00 | 1,790.00 | 1,759.00 | 1,762.00 | 1,762.00 | -1.56% | 519,300 |
| Jan 20, 2026 | 1,779.00 | 1,794.00 | 1,773.00 | 1,790.00 | 1,790.00 | 0.99% | 395,100 |
| Jan 19, 2026 | 1,788.00 | 1,792.00 | 1,772.50 | 1,772.50 | 1,772.50 | -0.81% | 447,600 |
| Jan 16, 2026 | 1,794.00 | 1,803.00 | 1,783.50 | 1,787.00 | 1,787.00 | 0.11% | 474,700 |
| Jan 15, 2026 | 1,769.00 | 1,785.00 | 1,766.00 | 1,785.00 | 1,785.00 | 1.33% | 424,900 |
| Jan 14, 2026 | 1,756.50 | 1,767.50 | 1,749.00 | 1,761.50 | 1,761.50 | 0.09% | 437,200 |
| Jan 13, 2026 | 1,784.50 | 1,786.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.62% | 513,200 |
| Jan 9, 2026 | 1,776.50 | 1,781.50 | 1,768.50 | 1,771.00 | 1,771.00 | 0.37% | 347,800 |