Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,997.50
-8.00 (-0.40%)
Sep 25, 2026, 10:44 AM JST
Colowide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,001.00 | 2,006.50 | 1,990.00 | 1,991.00 | - | -0.72% | 483,400 |
| Sep 24, 2026 | 2,006.00 | 2,006.00 | 1,986.50 | 2,005.50 | 2,005.50 | 0.48% | 992,200 |
| Sep 18, 2026 | 2,010.50 | 2,019.50 | 1,995.00 | 1,996.00 | 1,996.00 | -0.70% | 716,900 |
| Sep 17, 2026 | 2,026.00 | 2,044.00 | 2,003.00 | 2,010.00 | 2,010.00 | -0.86% | 728,700 |
| Sep 16, 2026 | 2,048.00 | 2,048.00 | 2,027.50 | 2,027.50 | 2,027.50 | -0.54% | 537,100 |
| Sep 15, 2026 | 2,070.00 | 2,075.00 | 2,038.50 | 2,038.50 | 2,038.50 | -0.20% | 493,300 |
| Sep 14, 2026 | 2,055.00 | 2,070.00 | 2,025.50 | 2,042.50 | 2,042.50 | 0.37% | 574,700 |
| Sep 11, 2026 | 2,046.50 | 2,064.00 | 2,035.00 | 2,035.00 | 2,035.00 | -0.63% | 417,700 |
| Sep 10, 2026 | 2,032.00 | 2,054.00 | 2,022.00 | 2,048.00 | 2,048.00 | 0.39% | 367,500 |
| Sep 9, 2026 | 2,041.50 | 2,060.00 | 2,037.00 | 2,040.00 | 2,040.00 | -0.66% | 311,000 |
| Sep 8, 2026 | 2,066.50 | 2,071.00 | 2,037.50 | 2,053.50 | 2,053.50 | -1.13% | 502,500 |
| Sep 7, 2026 | 2,108.50 | 2,108.50 | 2,077.00 | 2,077.00 | 2,077.00 | -1.56% | 423,200 |
| Sep 4, 2026 | 2,109.50 | 2,118.00 | 2,091.50 | 2,110.00 | 2,110.00 | -0.47% | 360,600 |
| Sep 3, 2026 | 2,120.00 | 2,137.00 | 2,112.00 | 2,120.00 | 2,120.00 | 0.12% | 311,600 |
| Sep 2, 2026 | 2,123.00 | 2,135.50 | 2,110.50 | 2,117.50 | 2,117.50 | -1.07% | 386,500 |
| Sep 1, 2026 | 2,140.00 | 2,159.50 | 2,127.50 | 2,140.50 | 2,140.50 | -0.26% | 308,400 |
| Aug 31, 2026 | 2,155.00 | 2,168.00 | 2,145.50 | 2,146.00 | 2,146.00 | 0.14% | 298,900 |
| Aug 28, 2026 | 2,099.50 | 2,158.00 | 2,095.50 | 2,143.00 | 2,143.00 | 2.00% | 404,900 |
| Aug 27, 2026 | 2,084.00 | 2,108.00 | 2,076.00 | 2,101.00 | 2,101.00 | 0.41% | 368,500 |
| Aug 26, 2026 | 2,090.00 | 2,100.50 | 2,077.00 | 2,092.50 | 2,092.50 | -0.19% | 394,800 |
| Aug 25, 2026 | 2,117.50 | 2,122.50 | 2,086.00 | 2,096.50 | 2,096.50 | -0.05% | 284,300 |
| Aug 24, 2026 | 2,072.50 | 2,105.00 | 2,055.00 | 2,097.50 | 2,097.50 | 2.29% | 343,400 |
| Aug 21, 2026 | 2,020.00 | 2,055.00 | 2,020.00 | 2,050.50 | 2,050.50 | 1.94% | 267,600 |
| Aug 20, 2026 | 2,022.50 | 2,024.50 | 2,002.00 | 2,011.50 | 2,011.50 | 0.10% | 250,200 |
| Aug 19, 2026 | 2,026.50 | 2,027.50 | 1,995.00 | 2,009.50 | 2,009.50 | -0.02% | 307,900 |
| Aug 18, 2026 | 1,990.00 | 2,010.00 | 1,981.00 | 2,010.00 | 2,010.00 | 0.25% | 414,700 |
| Aug 17, 2026 | 2,031.50 | 2,037.50 | 1,996.50 | 2,005.00 | 2,005.00 | -2.65% | 442,200 |
| Aug 14, 2026 | 2,080.00 | 2,097.50 | 2,057.00 | 2,059.50 | 2,059.50 | -1.41% | 384,000 |
| Aug 13, 2026 | 2,058.50 | 2,123.00 | 2,056.50 | 2,089.00 | 2,089.00 | 1.78% | 638,800 |
| Aug 12, 2026 | 2,053.00 | 2,069.50 | 2,037.00 | 2,052.50 | 2,052.50 | -0.22% | 460,100 |
| Aug 10, 2026 | 2,060.00 | 2,070.00 | 2,027.00 | 2,057.00 | 2,057.00 | 0.86% | 402,000 |
| Aug 7, 2026 | 2,048.50 | 2,063.50 | 2,025.50 | 2,039.50 | 2,039.50 | 0.05% | 405,000 |
| Aug 6, 2026 | 2,009.00 | 2,038.50 | 1,991.50 | 2,038.50 | 2,038.50 | 3.50% | 480,100 |
| Aug 5, 2026 | 1,983.00 | 1,999.00 | 1,961.50 | 1,969.50 | 1,969.50 | -1.13% | 316,100 |
| Aug 4, 2026 | 2,080.00 | 2,080.00 | 1,983.50 | 1,992.00 | 1,992.00 | -2.85% | 456,500 |
| Aug 3, 2026 | 2,067.00 | 2,068.00 | 2,005.00 | 2,050.50 | 2,050.50 | -0.34% | 598,900 |
| Jul 31, 2026 | 2,061.50 | 2,119.50 | 2,057.50 | 2,057.50 | 2,057.50 | -4.68% | 508,500 |
| Jul 30, 2026 | 2,143.00 | 2,164.00 | 2,110.50 | 2,158.50 | 2,158.50 | 0.70% | 782,500 |
| Jul 29, 2026 | 2,040.00 | 2,152.50 | 2,034.00 | 2,143.50 | 2,143.50 | 6.01% | 969,500 |
| Jul 28, 2026 | 2,007.00 | 2,024.00 | 1,985.00 | 2,022.00 | 2,022.00 | 1.68% | 587,100 |
| Jul 27, 2026 | 1,961.00 | 1,993.00 | 1,958.00 | 1,988.50 | 1,988.50 | 2.34% | 452,500 |
| 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 |