Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,943.00
+9.50 (0.49%)
Jul 24, 2026, 3:30 PM JST
Colowide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,923.00 | 1,947.00 | 1,910.00 | 1,943.00 | 1,943.00 | 0.49% | 299,800 |
| Jul 23, 2026 | 1,947.50 | 1,947.50 | 1,922.50 | 1,933.50 | 1,933.50 | -1.50% | 335,400 |
| Jul 22, 2026 | 1,964.50 | 1,969.00 | 1,923.50 | 1,963.00 | 1,963.00 | -0.91% | 407,200 |
| Jul 21, 2026 | 2,000.00 | 2,007.00 | 1,976.50 | 1,981.00 | 1,981.00 | -0.30% | 483,600 |
| Jul 17, 2026 | 1,983.50 | 2,006.00 | 1,974.00 | 1,987.00 | 1,987.00 | 1.07% | 598,700 |
| Jul 16, 2026 | 1,998.00 | 2,000.00 | 1,958.00 | 1,966.00 | 1,966.00 | -0.63% | 480,700 |
| Jul 15, 2026 | 1,960.50 | 1,979.50 | 1,950.00 | 1,978.50 | 1,978.50 | 1.41% | 343,600 |
| Jul 14, 2026 | 1,955.00 | 1,993.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.70% | 492,900 |
| Jul 13, 2026 | 1,900.00 | 1,944.00 | 1,895.50 | 1,937.50 | 1,937.50 | 2.68% | 419,800 |
| Jul 10, 2026 | 1,923.50 | 1,925.00 | 1,881.00 | 1,887.00 | 1,887.00 | -1.20% | 384,700 |
| Jul 9, 2026 | 1,910.00 | 1,915.50 | 1,879.00 | 1,910.00 | 1,910.00 | 0.69% | 384,700 |
| Jul 8, 2026 | 1,875.50 | 1,906.00 | 1,870.50 | 1,897.00 | 1,897.00 | 1.36% | 363,500 |
| Jul 7, 2026 | 1,849.50 | 1,874.00 | 1,833.00 | 1,871.50 | 1,871.50 | 1.91% | 269,900 |
| Jul 6, 2026 | 1,850.00 | 1,850.00 | 1,826.00 | 1,836.50 | 1,836.50 | 0.05% | 307,600 |
| Jul 3, 2026 | 1,860.00 | 1,860.00 | 1,835.50 | 1,835.50 | 1,835.50 | -0.08% | 234,500 |
| Jul 2, 2026 | 1,830.50 | 1,851.00 | 1,827.50 | 1,837.00 | 1,837.00 | 1.86% | 307,700 |
| Jul 1, 2026 | 1,835.00 | 1,836.00 | 1,790.50 | 1,803.50 | 1,803.50 | -2.12% | 318,600 |
| Jun 30, 2026 | 1,870.50 | 1,876.00 | 1,830.50 | 1,842.50 | 1,842.50 | -1.44% | 305,100 |
| Jun 29, 2026 | 1,820.00 | 1,878.00 | 1,812.50 | 1,869.50 | 1,869.50 | 3.77% | 610,700 |
| Jun 26, 2026 | 1,796.00 | 1,818.50 | 1,779.00 | 1,801.50 | 1,801.50 | 1.07% | 344,700 |
| Jun 25, 2026 | 1,755.00 | 1,792.50 | 1,747.00 | 1,782.50 | 1,782.50 | 2.12% | 363,800 |
| Jun 24, 2026 | 1,731.00 | 1,757.00 | 1,727.00 | 1,745.50 | 1,745.50 | 0.84% | 270,800 |
| Jun 23, 2026 | 1,711.00 | 1,740.50 | 1,709.00 | 1,731.00 | 1,731.00 | 0.99% | 285,700 |
| Jun 22, 2026 | 1,689.50 | 1,718.00 | 1,676.50 | 1,714.00 | 1,714.00 | 1.45% | 471,200 |
| Jun 19, 2026 | 1,725.00 | 1,729.50 | 1,678.00 | 1,689.50 | 1,689.50 | -2.37% | 962,700 |
| Jun 18, 2026 | 1,785.00 | 1,785.00 | 1,726.50 | 1,730.50 | 1,730.50 | -3.35% | 773,100 |
| Jun 17, 2026 | 1,804.50 | 1,822.00 | 1,790.50 | 1,790.50 | 1,790.50 | -0.14% | 224,200 |
| Jun 16, 2026 | 1,824.00 | 1,824.00 | 1,773.00 | 1,793.00 | 1,793.00 | -1.75% | 372,400 |
| Jun 15, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.98% | 228,700 |
| Jun 12, 2026 | 1,860.00 | 1,867.00 | 1,834.00 | 1,843.00 | 1,843.00 | -1.05% | 324,000 |
| Jun 11, 2026 | 1,860.00 | 1,865.00 | 1,839.00 | 1,862.50 | 1,862.50 | 0.49% | 267,100 |
| Jun 10, 2026 | 1,792.00 | 1,854.50 | 1,792.00 | 1,853.50 | 1,853.50 | 4.28% | 414,300 |
| Jun 9, 2026 | 1,780.00 | 1,792.50 | 1,767.50 | 1,777.50 | 1,777.50 | -0.11% | 239,300 |
| Jun 8, 2026 | 1,759.00 | 1,786.50 | 1,759.00 | 1,779.50 | 1,779.50 | 1.34% | 288,000 |
| Jun 5, 2026 | 1,764.00 | 1,777.00 | 1,753.00 | 1,756.00 | 1,756.00 | -0.28% | 261,000 |
| Jun 4, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.23% | 226,300 |
| Jun 3, 2026 | 1,771.00 | 1,786.50 | 1,765.00 | 1,765.00 | 1,765.00 | -0.93% | 220,300 |
| Jun 2, 2026 | 1,770.00 | 1,789.00 | 1,760.50 | 1,781.50 | 1,781.50 | 0.28% | 255,800 |
| Jun 1, 2026 | 1,788.50 | 1,790.00 | 1,757.50 | 1,776.50 | 1,776.50 | -0.78% | 356,400 |
| May 29, 2026 | 1,789.00 | 1,818.00 | 1,784.00 | 1,790.50 | 1,790.50 | 0.08% | 336,500 |
| May 28, 2026 | 1,772.00 | 1,791.00 | 1,769.00 | 1,789.00 | 1,789.00 | 1.02% | 298,200 |
| May 27, 2026 | 1,789.00 | 1,795.50 | 1,766.50 | 1,771.00 | 1,771.00 | -1.31% | 380,900 |
| May 26, 2026 | 1,800.00 | 1,802.00 | 1,785.50 | 1,794.50 | 1,794.50 | -0.42% | 277,400 |
| May 25, 2026 | 1,872.00 | 1,872.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.22% | 406,700 |
| May 22, 2026 | 1,850.00 | 1,878.00 | 1,843.00 | 1,862.00 | 1,862.00 | 0.40% | 204,700 |
| May 21, 2026 | 1,871.50 | 1,880.00 | 1,851.00 | 1,854.50 | 1,854.50 | -1.01% | 199,400 |
| May 20, 2026 | 1,897.00 | 1,897.00 | 1,855.50 | 1,873.50 | 1,873.50 | -0.64% | 198,300 |
| May 19, 2026 | 1,880.00 | 1,897.50 | 1,875.00 | 1,885.50 | 1,885.50 | 0.94% | 245,000 |
| May 18, 2026 | 1,863.50 | 1,870.00 | 1,843.00 | 1,868.00 | 1,868.00 | 0.13% | 273,900 |
| May 15, 2026 | 1,866.50 | 1,884.00 | 1,848.00 | 1,865.50 | 1,865.50 | -0.11% | 275,400 |