Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,915.50
-17.00 (-0.88%)
Sep 11, 2025, 3:30 PM JST
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,938.00 | 1,939.50 | 1,915.50 | 1,915.50 | 1,915.50 | -0.88% | 355,600 |
| Sep 10, 2025 | 1,930.00 | 1,940.00 | 1,928.00 | 1,932.50 | 1,932.50 | 0.13% | 241,800 |
| Sep 9, 2025 | 1,930.00 | 1,937.50 | 1,917.00 | 1,930.00 | 1,930.00 | 0.31% | 324,000 |
| Sep 8, 2025 | 1,915.50 | 1,924.50 | 1,909.50 | 1,924.00 | 1,924.00 | 1.29% | 538,300 |
| Sep 5, 2025 | 1,918.00 | 1,920.00 | 1,893.50 | 1,899.50 | 1,899.50 | -1.12% | 776,700 |
| Sep 4, 2025 | 1,935.50 | 1,941.50 | 1,921.00 | 1,921.00 | 1,921.00 | -1.11% | 701,800 |
| Sep 3, 2025 | 1,938.50 | 1,944.00 | 1,928.00 | 1,942.50 | 1,942.50 | 0.47% | 317,500 |
| Sep 2, 2025 | 1,958.50 | 1,962.00 | 1,931.50 | 1,933.50 | 1,933.50 | -0.95% | 382,900 |
| Sep 1, 2025 | 1,953.00 | 1,964.00 | 1,944.50 | 1,952.00 | 1,952.00 | -0.05% | 294,600 |
| Aug 29, 2025 | 1,978.50 | 1,978.50 | 1,946.00 | 1,953.00 | 1,953.00 | -1.44% | 456,000 |
| Aug 28, 2025 | 1,959.50 | 1,982.00 | 1,951.00 | 1,981.50 | 1,981.50 | 1.12% | 333,000 |
| Aug 27, 2025 | 1,955.00 | 1,973.50 | 1,953.00 | 1,959.50 | 1,959.50 | -0.33% | 455,500 |
| Aug 26, 2025 | 1,960.00 | 1,970.50 | 1,955.00 | 1,966.00 | 1,966.00 | -0.35% | 286,000 |
| Aug 25, 2025 | 1,956.00 | 1,973.00 | 1,948.00 | 1,973.00 | 1,973.00 | 0.92% | 268,300 |
| Aug 22, 2025 | 1,952.50 | 1,955.50 | 1,941.50 | 1,955.00 | 1,955.00 | 0.18% | 182,600 |
| Aug 21, 2025 | 1,978.50 | 1,978.50 | 1,949.50 | 1,951.50 | 1,951.50 | -1.36% | 314,500 |
| Aug 20, 2025 | 1,990.00 | 1,994.00 | 1,971.50 | 1,978.50 | 1,978.50 | 0.05% | 250,900 |
| Aug 19, 2025 | 1,989.00 | 1,989.00 | 1,962.00 | 1,977.50 | 1,977.50 | 0.58% | 303,400 |
| Aug 18, 2025 | 1,945.00 | 1,989.50 | 1,938.00 | 1,966.00 | 1,966.00 | 1.68% | 507,900 |
| Aug 15, 2025 | 1,920.00 | 1,934.00 | 1,913.00 | 1,933.50 | 1,933.50 | 0.31% | 325,600 |
| Aug 14, 2025 | 1,926.00 | 1,936.50 | 1,911.00 | 1,927.50 | 1,927.50 | 0.03% | 378,200 |
| Aug 13, 2025 | 1,959.50 | 1,964.00 | 1,926.00 | 1,927.00 | 1,927.00 | -0.70% | 511,300 |
| Aug 12, 2025 | 1,990.50 | 1,993.50 | 1,930.00 | 1,940.50 | 1,940.50 | -3.34% | 873,500 |
| Aug 8, 2025 | 2,000.50 | 2,018.50 | 1,990.00 | 2,007.50 | 2,007.50 | -0.07% | 405,900 |
| Aug 7, 2025 | 2,039.00 | 2,042.00 | 2,006.50 | 2,009.00 | 2,009.00 | -1.20% | 325,400 |
| Aug 6, 2025 | 2,006.50 | 2,040.00 | 2,006.50 | 2,033.50 | 2,033.50 | 1.17% | 466,100 |
| Aug 5, 2025 | 1,995.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1.41% | 418,700 |
| Aug 4, 2025 | 1,965.00 | 1,994.00 | 1,960.00 | 1,982.00 | 1,982.00 | 0.20% | 381,100 |
| Aug 1, 2025 | 1,960.00 | 1,978.00 | 1,960.00 | 1,978.00 | 1,978.00 | 0.97% | 344,200 |
| Jul 31, 2025 | 1,975.00 | 1,975.00 | 1,949.00 | 1,959.00 | 1,959.00 | 0.20% | 370,000 |
| Jul 30, 2025 | 1,950.00 | 1,961.50 | 1,942.50 | 1,955.00 | 1,955.00 | 0.08% | 294,500 |
| Jul 29, 2025 | 1,954.50 | 1,959.50 | 1,940.00 | 1,953.50 | 1,953.50 | -0.94% | 387,500 |
| Jul 28, 2025 | 1,933.00 | 1,983.00 | 1,923.00 | 1,972.00 | 1,972.00 | 2.74% | 772,800 |
| Jul 25, 2025 | 1,928.00 | 1,930.50 | 1,917.50 | 1,919.50 | 1,919.50 | -0.42% | 369,900 |
| Jul 24, 2025 | 1,909.50 | 1,929.50 | 1,909.00 | 1,927.50 | 1,927.50 | 0.94% | 423,700 |
| Jul 23, 2025 | 1,891.00 | 1,914.00 | 1,891.00 | 1,909.50 | 1,909.50 | 0.98% | 425,600 |
| Jul 22, 2025 | 1,917.00 | 1,929.00 | 1,888.50 | 1,891.00 | 1,891.00 | -1.54% | 401,500 |
| Jul 18, 2025 | 1,925.50 | 1,933.50 | 1,902.00 | 1,920.50 | 1,920.50 | 1.37% | 489,400 |
| Jul 17, 2025 | 1,890.00 | 1,898.00 | 1,869.00 | 1,894.50 | 1,894.50 | 0.56% | 388,500 |
| Jul 16, 2025 | 1,885.00 | 1,900.00 | 1,875.00 | 1,884.00 | 1,884.00 | 0.19% | 283,900 |
| Jul 15, 2025 | 1,886.50 | 1,910.50 | 1,878.00 | 1,880.50 | 1,880.50 | 0.13% | 379,300 |
| Jul 14, 2025 | 1,885.00 | 1,886.00 | 1,870.00 | 1,878.00 | 1,878.00 | 0.03% | 345,000 |
| Jul 11, 2025 | 1,835.00 | 1,879.50 | 1,835.00 | 1,877.50 | 1,877.50 | 2.32% | 446,700 |
| Jul 10, 2025 | 1,865.00 | 1,871.50 | 1,834.00 | 1,835.00 | 1,835.00 | -1.82% | 490,800 |
| Jul 9, 2025 | 1,899.00 | 1,905.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.03% | 315,100 |
| Jul 8, 2025 | 1,900.00 | 1,904.00 | 1,866.50 | 1,888.50 | 1,888.50 | -0.29% | 395,400 |
| Jul 7, 2025 | 1,892.50 | 1,904.00 | 1,886.00 | 1,894.00 | 1,894.00 | 0.08% | 263,800 |
| Jul 4, 2025 | 1,897.00 | 1,907.00 | 1,886.00 | 1,892.50 | 1,892.50 | -0.24% | 203,000 |
| Jul 3, 2025 | 1,873.00 | 1,897.00 | 1,868.50 | 1,897.00 | 1,897.00 | 0.93% | 287,700 |
| Jul 2, 2025 | 1,862.50 | 1,884.00 | 1,861.00 | 1,879.50 | 1,879.50 | 0.89% | 296,800 |