Colowide Co.,Ltd. (TYO:7616)
Japan · Delayed Price · Currency is JPY 1,794.50
-7.50 (-0.42%)
May 26, 2026, 3:30 PM JST
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,855.00 | 1,875.50 | 1,843.50 | 1,867.50 | 1,867.50 | 0.81% | 249,500 |
| May 13, 2026 | 1,790.00 | 1,856.00 | 1,789.50 | 1,852.50 | 1,852.50 | 4.60% | 492,600 |
| May 12, 2026 | 1,755.00 | 1,774.50 | 1,740.50 | 1,771.00 | 1,771.00 | 0.71% | 589,500 |
| May 11, 2026 | 1,820.00 | 1,826.00 | 1,725.00 | 1,758.50 | 1,758.50 | -4.64% | 1,246,100 |
| May 8, 2026 | 1,900.00 | 1,900.00 | 1,839.00 | 1,844.00 | 1,844.00 | -2.67% | 459,000 |
| May 7, 2026 | 1,884.00 | 1,894.50 | 1,870.50 | 1,894.50 | 1,894.50 | 0.66% | 364,600 |
| May 1, 2026 | 1,850.50 | 1,882.00 | 1,843.00 | 1,882.00 | 1,882.00 | 1.70% | 300,800 |
| Apr 30, 2026 | 1,854.00 | 1,866.50 | 1,842.00 | 1,850.50 | 1,850.50 | -1.20% | 313,700 |
| Apr 28, 2026 | 1,865.00 | 1,873.00 | 1,845.50 | 1,873.00 | 1,873.00 | 0.16% | 315,200 |
| Apr 27, 2026 | 1,841.00 | 1,885.50 | 1,831.00 | 1,870.00 | 1,870.00 | 1.30% | 282,700 |
| Apr 24, 2026 | 1,881.50 | 1,890.00 | 1,841.00 | 1,846.00 | 1,846.00 | -1.89% | 269,100 |
| Apr 23, 2026 | 1,910.00 | 1,914.50 | 1,869.00 | 1,881.50 | 1,881.50 | -2.76% | 357,800 |
| Apr 22, 2026 | 1,914.00 | 1,941.50 | 1,911.50 | 1,935.00 | 1,935.00 | 0.65% | 237,700 |
| Apr 21, 2026 | 1,918.00 | 1,923.00 | 1,899.50 | 1,922.50 | 1,922.50 | 0.39% | 279,000 |
| Apr 20, 2026 | 1,895.00 | 1,915.00 | 1,893.50 | 1,915.00 | 1,915.00 | 1.19% | 180,400 |
| Apr 17, 2026 | 1,891.00 | 1,908.50 | 1,890.50 | 1,892.50 | 1,892.50 | -0.13% | 184,000 |
| Apr 16, 2026 | 1,897.00 | 1,915.00 | 1,892.00 | 1,895.00 | 1,895.00 | 0.24% | 194,600 |
| Apr 15, 2026 | 1,904.50 | 1,909.00 | 1,881.00 | 1,890.50 | 1,890.50 | 0.56% | 262,100 |
| Apr 14, 2026 | 1,933.00 | 1,940.50 | 1,880.00 | 1,880.00 | 1,880.00 | -3.07% | 321,600 |
| Apr 13, 2026 | 1,932.50 | 1,952.00 | 1,932.50 | 1,939.50 | 1,939.50 | 0.39% | 279,300 |
| Apr 10, 2026 | 1,945.00 | 1,958.00 | 1,924.00 | 1,932.00 | 1,932.00 | -0.64% | 294,500 |
| Apr 9, 2026 | 1,950.00 | 1,970.50 | 1,944.50 | 1,944.50 | 1,944.50 | -0.23% | 346,700 |
| Apr 8, 2026 | 1,950.00 | 1,966.00 | 1,948.00 | 1,949.00 | 1,949.00 | 0.46% | 343,500 |
| Apr 7, 2026 | 1,951.50 | 1,970.50 | 1,925.50 | 1,940.00 | 1,940.00 | -0.56% | 288,700 |
| Apr 6, 2026 | 1,991.00 | 1,997.50 | 1,951.00 | 1,951.00 | 1,951.00 | -2.18% | 398,200 |
| Apr 3, 2026 | 1,925.50 | 1,994.50 | 1,922.00 | 1,994.50 | 1,994.50 | 3.61% | 1,066,800 |
| Apr 2, 2026 | 1,889.00 | 1,925.00 | 1,881.00 | 1,925.00 | 1,925.00 | 1.50% | 692,500 |
| Apr 1, 2026 | 1,828.50 | 1,896.50 | 1,827.00 | 1,896.50 | 1,896.50 | 4.52% | 778,500 |
| Mar 31, 2026 | 1,848.50 | 1,857.00 | 1,810.00 | 1,814.50 | 1,814.50 | -1.89% | 594,600 |
| Mar 30, 2026 | 1,853.00 | 1,874.50 | 1,823.50 | 1,849.50 | 1,849.50 | -5.57% | 1,436,500 |
| Mar 27, 2026 | 1,950.00 | 1,966.00 | 1,930.50 | 1,963.50 | 1,958.50 | 2.83% | 1,145,500 |
| Mar 26, 2026 | 1,915.50 | 1,919.50 | 1,903.50 | 1,909.50 | 1,904.64 | -0.13% | 708,900 |
| Mar 25, 2026 | 1,936.00 | 1,941.50 | 1,911.50 | 1,912.00 | 1,907.13 | -1.04% | 575,600 |
| Mar 24, 2026 | 1,910.50 | 1,932.00 | 1,906.50 | 1,932.00 | 1,927.08 | 1.47% | 463,000 |
| Mar 23, 2026 | 1,900.00 | 1,912.50 | 1,892.50 | 1,904.00 | 1,899.15 | -0.42% | 464,200 |
| Mar 19, 2026 | 1,925.00 | 1,935.00 | 1,908.00 | 1,912.00 | 1,907.13 | -0.93% | 372,500 |
| Mar 18, 2026 | 1,917.50 | 1,930.00 | 1,912.50 | 1,930.00 | 1,925.09 | 1.34% | 308,900 |
| Mar 17, 2026 | 1,911.00 | 1,926.00 | 1,896.50 | 1,904.50 | 1,899.65 | -0.05% | 260,700 |
| Mar 16, 2026 | 1,904.00 | 1,918.50 | 1,898.00 | 1,905.50 | 1,900.65 | 0.40% | 287,200 |
| Mar 13, 2026 | 1,875.00 | 1,904.00 | 1,875.00 | 1,898.00 | 1,893.17 | 0.42% | 385,000 |
| Mar 12, 2026 | 1,897.00 | 1,897.00 | 1,879.00 | 1,890.00 | 1,885.19 | -0.47% | 342,800 |
| Mar 11, 2026 | 1,888.00 | 1,916.00 | 1,885.50 | 1,899.00 | 1,894.16 | 1.28% | 579,100 |
| Mar 10, 2026 | 1,880.00 | 1,880.00 | 1,863.00 | 1,875.00 | 1,870.23 | 0.32% | 378,800 |