Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,395.00
+6.00 (0.43%)
Apr 3, 2026, 3:30 PM JST
Colan Totte.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,393.00 | 1,400.00 | 1,381.00 | 1,395.00 | 1,395.00 | 0.43% | 6,600 |
| Apr 2, 2026 | 1,396.00 | 1,426.00 | 1,373.00 | 1,389.00 | 1,389.00 | -0.50% | 4,600 |
| Apr 1, 2026 | 1,375.00 | 1,407.00 | 1,369.00 | 1,396.00 | 1,396.00 | 2.42% | 8,500 |
| Mar 31, 2026 | 1,378.00 | 1,378.00 | 1,354.00 | 1,363.00 | 1,363.00 | -2.43% | 6,100 |
| Mar 30, 2026 | 1,374.00 | 1,398.00 | 1,373.00 | 1,397.00 | 1,397.00 | -0.71% | 8,500 |
| Mar 27, 2026 | 1,383.00 | 1,407.00 | 1,381.00 | 1,407.00 | 1,407.00 | 1.30% | 6,000 |
| Mar 26, 2026 | 1,411.00 | 1,411.00 | 1,380.00 | 1,389.00 | 1,389.00 | -0.71% | 6,700 |
| Mar 25, 2026 | 1,380.00 | 1,405.00 | 1,377.00 | 1,399.00 | 1,399.00 | 1.38% | 10,800 |
| Mar 24, 2026 | 1,387.00 | 1,393.00 | 1,378.00 | 1,380.00 | 1,380.00 | 0.29% | 7,000 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,376.00 | 1,376.00 | -2.13% | 18,000 |
| Mar 19, 2026 | 1,421.00 | 1,422.00 | 1,401.00 | 1,406.00 | 1,406.00 | -1.75% | 14,500 |
| Mar 18, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,431.00 | 1,431.00 | 0.77% | 5,800 |
| Mar 17, 2026 | 1,450.00 | 1,450.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.63% | 5,300 |
| Mar 16, 2026 | 1,432.00 | 1,438.00 | 1,427.00 | 1,429.00 | 1,429.00 | -1.45% | 4,600 |
| Mar 13, 2026 | 1,431.00 | 1,450.00 | 1,431.00 | 1,450.00 | 1,450.00 | 0.49% | 8,300 |
| Mar 12, 2026 | 1,472.00 | 1,472.00 | 1,442.00 | 1,443.00 | 1,443.00 | -1.97% | 6,300 |
| Mar 11, 2026 | 1,444.00 | 1,474.00 | 1,444.00 | 1,472.00 | 1,472.00 | 1.94% | 4,700 |
| Mar 10, 2026 | 1,464.00 | 1,464.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.70% | 7,600 |
| Mar 9, 2026 | 1,434.00 | 1,446.00 | 1,412.00 | 1,434.00 | 1,434.00 | -2.85% | 18,700 |
| Mar 6, 2026 | 1,464.00 | 1,479.00 | 1,460.00 | 1,476.00 | 1,476.00 | 0.41% | 4,400 |
| Mar 5, 2026 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.80% | 7,300 |
| Mar 4, 2026 | 1,472.00 | 1,489.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.63% | 22,500 |
| Mar 3, 2026 | 1,507.00 | 1,507.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.48% | 14,400 |
| Mar 2, 2026 | 1,500.00 | 1,530.00 | 1,482.00 | 1,490.00 | 1,490.00 | -1.26% | 17,200 |
| Feb 27, 2026 | 1,500.00 | 1,515.00 | 1,497.00 | 1,509.00 | 1,509.00 | 0.80% | 6,400 |
| Feb 26, 2026 | 1,499.00 | 1,513.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.13% | 3,300 |
| Feb 25, 2026 | 1,530.00 | 1,538.00 | 1,489.00 | 1,499.00 | 1,499.00 | -1.77% | 14,200 |
| Feb 24, 2026 | 1,464.00 | 1,529.00 | 1,464.00 | 1,526.00 | 1,526.00 | 4.88% | 30,800 |
| Feb 20, 2026 | 1,447.00 | 1,455.00 | 1,429.00 | 1,455.00 | 1,455.00 | 0.69% | 6,400 |
| Feb 19, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.14% | 6,700 |
| Feb 18, 2026 | 1,432.00 | 1,448.00 | 1,425.00 | 1,447.00 | 1,447.00 | 0.63% | 13,000 |
| Feb 17, 2026 | 1,452.00 | 1,453.00 | 1,425.00 | 1,438.00 | 1,438.00 | -0.62% | 28,800 |
| Feb 16, 2026 | 1,480.00 | 1,480.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.63% | 18,700 |
| Feb 13, 2026 | 1,496.00 | 1,496.00 | 1,464.00 | 1,471.00 | 1,471.00 | -2.13% | 16,200 |
| Feb 12, 2026 | 1,537.00 | 1,537.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.99% | 14,400 |
| Feb 10, 2026 | 1,495.00 | 1,521.00 | 1,495.00 | 1,518.00 | 1,518.00 | 1.67% | 26,400 |
| Feb 9, 2026 | 1,500.00 | 1,526.00 | 1,460.00 | 1,493.00 | 1,493.00 | -1.19% | 45,500 |
| Feb 6, 2026 | 1,540.00 | 1,543.00 | 1,509.00 | 1,511.00 | 1,511.00 | -2.01% | 17,900 |
| Feb 5, 2026 | 1,545.00 | 1,552.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.13% | 4,300 |
| Feb 4, 2026 | 1,545.00 | 1,555.00 | 1,537.00 | 1,540.00 | 1,540.00 | - | 5,000 |
| Feb 3, 2026 | 1,543.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.46% | 5,400 |
| Feb 2, 2026 | 1,521.00 | 1,545.00 | 1,516.00 | 1,533.00 | 1,533.00 | 1.12% | 12,800 |
| Jan 30, 2026 | 1,501.00 | 1,528.00 | 1,501.00 | 1,516.00 | 1,516.00 | 0.80% | 8,700 |
| Jan 29, 2026 | 1,510.00 | 1,510.00 | 1,498.00 | 1,504.00 | 1,504.00 | -0.07% | 6,100 |
| Jan 28, 2026 | 1,517.00 | 1,528.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.70% | 7,600 |
| Jan 27, 2026 | 1,514.00 | 1,554.00 | 1,503.00 | 1,531.00 | 1,531.00 | 1.46% | 18,100 |
| Jan 26, 2026 | 1,530.00 | 1,530.00 | 1,503.00 | 1,509.00 | 1,509.00 | -1.37% | 9,600 |
| Jan 23, 2026 | 1,524.00 | 1,583.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.72% | 24,500 |
| Jan 22, 2026 | 1,538.00 | 1,540.00 | 1,513.00 | 1,519.00 | 1,519.00 | -0.26% | 27,200 |
| Jan 21, 2026 | 1,481.00 | 1,523.00 | 1,476.00 | 1,523.00 | 1,523.00 | 1.74% | 10,700 |