Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 2,059.50
-29.50 (-1.41%)
Aug 14, 2026, 3:30 PM JST
Colowide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |