Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,774.50
+8.50 (0.48%)
Jan 23, 2026, 3:30 PM JST
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,765.50 | 1,783.00 | 1,765.50 | 1,776.00 | - | 0.57% | 178,300 |
| 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 |
| Jan 8, 2026 | 1,790.00 | 1,792.00 | 1,748.00 | 1,764.50 | 1,764.50 | -0.98% | 498,700 |
| Jan 7, 2026 | 1,762.00 | 1,786.00 | 1,753.50 | 1,782.00 | 1,782.00 | 1.11% | 340,200 |
| Jan 6, 2026 | 1,760.50 | 1,770.50 | 1,756.50 | 1,762.50 | 1,762.50 | 0.11% | 291,000 |
| Jan 5, 2026 | 1,761.00 | 1,766.50 | 1,744.00 | 1,760.50 | 1,760.50 | 0.09% | 485,900 |
| Dec 30, 2025 | 1,775.00 | 1,775.50 | 1,753.50 | 1,759.00 | 1,759.00 | -0.48% | 341,500 |
| Dec 29, 2025 | 1,775.00 | 1,782.00 | 1,761.00 | 1,767.50 | 1,767.50 | 0.14% | 453,700 |
| Dec 26, 2025 | 1,765.00 | 1,773.00 | 1,762.00 | 1,765.00 | 1,765.00 | 0.40% | 431,600 |
| Dec 25, 2025 | 1,745.00 | 1,760.00 | 1,738.00 | 1,758.00 | 1,758.00 | 1.50% | 407,500 |
| Dec 24, 2025 | 1,730.00 | 1,742.00 | 1,727.00 | 1,732.00 | 1,732.00 | 0.64% | 407,600 |
| Dec 23, 2025 | 1,715.00 | 1,730.00 | 1,713.50 | 1,721.00 | 1,721.00 | 0.35% | 324,700 |
| Dec 22, 2025 | 1,735.00 | 1,740.50 | 1,711.50 | 1,715.00 | 1,715.00 | -1.12% | 420,000 |
| Dec 19, 2025 | 1,737.50 | 1,743.50 | 1,731.00 | 1,734.50 | 1,734.50 | 0.09% | 274,000 |
| Dec 18, 2025 | 1,720.00 | 1,737.00 | 1,715.00 | 1,733.00 | 1,733.00 | 1.40% | 271,800 |
| Dec 17, 2025 | 1,735.00 | 1,735.00 | 1,703.50 | 1,709.00 | 1,709.00 | -1.16% | 292,600 |
| Dec 16, 2025 | 1,744.00 | 1,751.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.63% | 270,800 |
| Dec 15, 2025 | 1,744.50 | 1,752.00 | 1,734.00 | 1,740.00 | 1,740.00 | 0.49% | 336,900 |
| Dec 12, 2025 | 1,703.00 | 1,736.50 | 1,703.00 | 1,731.50 | 1,731.50 | 1.67% | 384,900 |
| Dec 11, 2025 | 1,710.00 | 1,714.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.41% | 314,400 |
| Dec 10, 2025 | 1,712.00 | 1,720.50 | 1,710.00 | 1,710.00 | 1,710.00 | -0.12% | 293,700 |
| Dec 9, 2025 | 1,720.00 | 1,723.50 | 1,698.50 | 1,712.00 | 1,712.00 | -0.70% | 460,700 |
| Dec 8, 2025 | 1,722.00 | 1,728.00 | 1,714.00 | 1,724.00 | 1,724.00 | -0.38% | 369,800 |
| Dec 5, 2025 | 1,710.00 | 1,736.00 | 1,709.00 | 1,730.50 | 1,730.50 | 0.73% | 320,200 |
| Dec 4, 2025 | 1,721.00 | 1,724.00 | 1,708.50 | 1,718.00 | 1,718.00 | -0.17% | 439,800 |
| Dec 3, 2025 | 1,753.00 | 1,756.50 | 1,721.00 | 1,721.00 | 1,721.00 | -2.02% | 335,600 |
| Dec 2, 2025 | 1,750.50 | 1,761.50 | 1,747.50 | 1,756.50 | 1,756.50 | - | 272,600 |
| Dec 1, 2025 | 1,760.00 | 1,780.00 | 1,750.50 | 1,756.50 | 1,756.50 | -0.20% | 350,000 |
| Nov 28, 2025 | 1,750.00 | 1,767.50 | 1,750.00 | 1,760.00 | 1,760.00 | 0.63% | 288,100 |
| Nov 27, 2025 | 1,755.00 | 1,760.00 | 1,747.00 | 1,749.00 | 1,749.00 | - | 286,500 |
| Nov 26, 2025 | 1,745.50 | 1,760.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.89% | 315,500 |
| Nov 25, 2025 | 1,740.00 | 1,741.50 | 1,730.50 | 1,733.50 | 1,733.50 | 0.29% | 302,400 |
| Nov 21, 2025 | 1,710.00 | 1,730.50 | 1,710.00 | 1,728.50 | 1,728.50 | 1.56% | 432,100 |
| Nov 20, 2025 | 1,719.50 | 1,720.50 | 1,702.00 | 1,702.00 | 1,702.00 | -0.67% | 319,600 |
| Nov 19, 2025 | 1,705.00 | 1,718.50 | 1,703.50 | 1,713.50 | 1,713.50 | 0.62% | 322,400 |
| Nov 18, 2025 | 1,718.00 | 1,728.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.93% | 432,100 |
| Nov 17, 2025 | 1,735.00 | 1,735.00 | 1,712.00 | 1,719.00 | 1,719.00 | -1.09% | 336,300 |
| Nov 14, 2025 | 1,746.00 | 1,760.00 | 1,734.50 | 1,738.00 | 1,738.00 | -0.52% | 362,600 |
| Nov 13, 2025 | 1,735.00 | 1,754.00 | 1,735.00 | 1,747.00 | 1,747.00 | 0.78% | 314,100 |
| Nov 12, 2025 | 1,720.00 | 1,750.00 | 1,719.00 | 1,733.50 | 1,733.50 | 1.26% | 377,600 |
| Nov 11, 2025 | 1,722.00 | 1,732.00 | 1,711.50 | 1,712.00 | 1,712.00 | -0.47% | 447,800 |
| Nov 10, 2025 | 1,737.50 | 1,738.00 | 1,706.00 | 1,720.00 | 1,720.00 | 2.69% | 982,500 |