Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 2,007.50
-1.50 (-0.07%)
Aug 8, 2025, 3:30 PM JST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 1,901.50 | 1,908.00 | 1,862.50 | 1,863.00 | 1,863.00 | -1.77% | 308,200 |
| Jun 30, 2025 | 1,893.00 | 1,908.00 | 1,890.00 | 1,896.50 | 1,896.50 | 0.72% | 286,500 |
| Jun 27, 2025 | 1,871.00 | 1,885.50 | 1,869.50 | 1,883.00 | 1,883.00 | 0.61% | 362,100 |
| Jun 26, 2025 | 1,867.00 | 1,880.00 | 1,867.00 | 1,871.50 | 1,871.50 | 0.19% | 228,300 |
| Jun 25, 2025 | 1,883.00 | 1,883.00 | 1,861.50 | 1,868.00 | 1,868.00 | -1.19% | 243,800 |
| Jun 24, 2025 | 1,922.50 | 1,929.00 | 1,883.00 | 1,890.50 | 1,890.50 | -0.81% | 231,600 |
| Jun 23, 2025 | 1,900.00 | 1,929.00 | 1,897.00 | 1,906.00 | 1,906.00 | -0.39% | 296,600 |
| Jun 20, 2025 | 1,911.50 | 1,928.50 | 1,906.50 | 1,913.50 | 1,913.50 | 0.37% | 744,900 |
| Jun 19, 2025 | 1,910.00 | 1,915.50 | 1,895.00 | 1,906.50 | 1,906.50 | 0.26% | 253,400 |
| Jun 18, 2025 | 1,870.50 | 1,908.00 | 1,870.50 | 1,901.50 | 1,901.50 | 1.66% | 363,900 |
| Jun 17, 2025 | 1,856.00 | 1,879.50 | 1,856.00 | 1,870.50 | 1,870.50 | 1.16% | 277,700 |
| Jun 16, 2025 | 1,840.00 | 1,858.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.08% | 273,000 |
| Jun 13, 2025 | 1,850.50 | 1,859.00 | 1,837.00 | 1,847.50 | 1,847.50 | -1.28% | 311,800 |
| Jun 12, 2025 | 1,847.00 | 1,879.50 | 1,846.00 | 1,871.50 | 1,871.50 | 1.41% | 374,100 |
| Jun 11, 2025 | 1,848.00 | 1,861.50 | 1,838.00 | 1,845.50 | 1,845.50 | -0.14% | 248,200 |
| Jun 10, 2025 | 1,860.00 | 1,882.00 | 1,847.00 | 1,848.00 | 1,848.00 | -0.30% | 323,600 |
| Jun 9, 2025 | 1,825.00 | 1,856.00 | 1,825.00 | 1,853.50 | 1,853.50 | 1.92% | 314,200 |
| Jun 6, 2025 | 1,805.50 | 1,827.00 | 1,805.50 | 1,818.50 | 1,818.50 | 0.41% | 168,900 |
| Jun 5, 2025 | 1,820.00 | 1,825.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.69% | 219,300 |
| Jun 4, 2025 | 1,815.00 | 1,825.50 | 1,812.00 | 1,823.50 | 1,823.50 | 0.22% | 143,900 |
| Jun 3, 2025 | 1,820.00 | 1,827.00 | 1,812.00 | 1,819.50 | 1,819.50 | -0.03% | 154,400 |
| Jun 2, 2025 | 1,814.00 | 1,824.00 | 1,808.00 | 1,820.00 | 1,820.00 | 0.11% | 177,200 |
| May 30, 2025 | 1,806.50 | 1,824.50 | 1,803.50 | 1,818.00 | 1,818.00 | 0.33% | 200,000 |