Skip to main content
logo
Colowide Co.,Ltd. (TYO:7616)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.50
+32.50 (1.44%)
Nov 4, 2026, 3:30 PM JST

Colowide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,254.002,295.002,248.002,286.502,286.501.44%352,200
Nov 2, 20262,225.502,260.002,217.002,254.002,254.000.90%373,200
Oct 30, 20262,200.002,243.002,199.502,234.002,234.003.64%427,800
Oct 29, 20262,155.002,164.002,124.002,155.502,155.500.72%521,100
Oct 28, 20262,175.002,185.502,140.002,140.002,140.00-2.06%281,300
Oct 27, 20262,220.002,227.502,177.502,185.002,185.00-2.24%278,900
Oct 26, 20262,198.002,239.502,176.502,235.002,235.001.66%358,000
Oct 23, 20262,195.502,266.002,191.002,198.502,198.502.02%496,800
Oct 22, 20262,181.002,205.002,155.002,155.002,155.00-1.69%274,100
Oct 21, 20262,209.002,231.002,184.002,192.002,192.00-0.41%477,000
Oct 20, 20262,169.502,201.002,146.502,201.002,201.001.43%494,100
Oct 19, 20262,094.502,170.002,094.502,170.002,170.003.68%543,700
Oct 16, 20262,109.002,130.502,093.002,093.002,093.00-0.81%338,300
Oct 15, 20262,077.002,115.002,066.502,110.002,110.002.38%637,600
Oct 14, 20262,045.002,068.002,035.002,061.002,061.000.91%276,600
Oct 13, 20262,055.002,061.002,022.002,042.502,042.50-0.07%345,600
Oct 9, 20262,026.002,056.502,025.002,044.002,044.001.72%473,300
Oct 8, 20262,006.002,031.501,997.002,009.502,009.50-0.37%426,900
Oct 7, 20261,970.002,027.001,970.002,017.002,017.002.52%532,600
Oct 6, 20261,995.502,008.501,944.001,967.501,967.50-2.02%464,400
Oct 5, 20261,981.002,021.501,971.002,008.002,008.000.65%468,800
Oct 2, 20261,990.002,014.001,982.001,995.001,995.00-0.13%398,500
Oct 1, 20261,982.502,012.001,962.501,997.501,997.500.63%636,300
Sep 30, 20261,963.001,993.001,954.001,985.001,985.000.56%704,600
Sep 29, 20262,011.502,013.001,951.001,974.001,974.00-4.52%1,748,200
Sep 28, 20262,015.002,067.502,010.002,067.502,067.504.16%1,296,400
Sep 25, 20262,001.002,006.501,985.001,985.001,985.00-1.02%1,147,300
Sep 24, 20262,006.002,006.001,986.502,005.502,005.500.48%992,200
Sep 18, 20262,010.502,019.501,995.001,996.001,996.00-0.70%716,900
Sep 17, 20262,026.002,044.002,003.002,010.002,010.00-0.86%728,700
Sep 16, 20262,048.002,048.002,027.502,027.502,027.50-0.54%537,100
Sep 15, 20262,070.002,075.002,038.502,038.502,038.50-0.20%493,300
Sep 14, 20262,055.002,070.002,025.502,042.502,042.500.37%574,700
Sep 11, 20262,046.502,064.002,035.002,035.002,035.00-0.63%417,700
Sep 10, 20262,032.002,054.002,022.002,048.002,048.000.39%367,500
Sep 9, 20262,041.502,060.002,037.002,040.002,040.00-0.66%311,000
Sep 8, 20262,066.502,071.002,037.502,053.502,053.50-1.13%502,500
Sep 7, 20262,108.502,108.502,077.002,077.002,077.00-1.56%423,200
Sep 4, 20262,109.502,118.002,091.502,110.002,110.00-0.47%360,600
Sep 3, 20262,120.002,137.002,112.002,120.002,120.000.12%311,600
Sep 2, 20262,123.002,135.502,110.502,117.502,117.50-1.07%386,500
Sep 1, 20262,140.002,159.502,127.502,140.502,140.50-0.26%308,400
Aug 31, 20262,155.002,168.002,145.502,146.002,146.000.14%298,900
Aug 28, 20262,099.502,158.002,095.502,143.002,143.002.00%404,900
Aug 27, 20262,084.002,108.002,076.002,101.002,101.000.41%368,500
Aug 26, 20262,090.002,100.502,077.002,092.502,092.50-0.19%394,800
Aug 25, 20262,117.502,122.502,086.002,096.502,096.50-0.05%284,300
Aug 24, 20262,072.502,105.002,055.002,097.502,097.502.29%343,400
Aug 21, 20262,020.002,055.002,020.002,050.502,050.501.94%267,600
Aug 20, 20262,022.502,024.502,002.002,011.502,011.500.10%250,200