Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,530.00
+11.00 (0.72%)
At close: Jan 23, 2026
Colan Totte.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,524.00 | 1,524.00 | 1,492.00 | 1,497.00 | 1,497.00 | -2.16% | 10,400 |
| Jan 19, 2026 | 1,538.00 | 1,549.00 | 1,519.00 | 1,530.00 | 1,530.00 | - | 8,200 |
| Jan 16, 2026 | 1,549.00 | 1,550.00 | 1,503.00 | 1,530.00 | 1,530.00 | -0.71% | 16,000 |
| Jan 15, 2026 | 1,507.00 | 1,550.00 | 1,491.00 | 1,541.00 | 1,541.00 | 1.92% | 17,600 |
| Jan 14, 2026 | 1,492.00 | 1,540.00 | 1,485.00 | 1,512.00 | 1,512.00 | 1.07% | 32,400 |
| Jan 13, 2026 | 1,505.00 | 1,505.00 | 1,487.00 | 1,496.00 | 1,496.00 | 0.20% | 16,000 |
| Jan 9, 2026 | 1,475.00 | 1,493.00 | 1,467.00 | 1,493.00 | 1,493.00 | 1.01% | 9,000 |
| Jan 8, 2026 | 1,455.00 | 1,480.00 | 1,455.00 | 1,478.00 | 1,478.00 | 1.23% | 10,400 |
| Jan 7, 2026 | 1,488.00 | 1,488.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 10,400 |
| Jan 6, 2026 | 1,475.00 | 1,490.00 | 1,468.00 | 1,490.00 | 1,490.00 | 1.02% | 15,700 |
| Jan 5, 2026 | 1,485.00 | 1,490.00 | 1,471.00 | 1,475.00 | 1,475.00 | 0.14% | 21,100 |
| Dec 30, 2025 | 1,489.00 | 1,491.00 | 1,471.00 | 1,473.00 | 1,473.00 | -0.34% | 7,000 |
| Dec 29, 2025 | 1,461.00 | 1,482.00 | 1,461.00 | 1,478.00 | 1,478.00 | 1.58% | 5,200 |
| Dec 26, 2025 | 1,465.00 | 1,476.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.61% | 9,900 |
| Dec 25, 2025 | 1,450.00 | 1,478.00 | 1,442.00 | 1,464.00 | 1,464.00 | 0.97% | 8,800 |
| Dec 24, 2025 | 1,446.00 | 1,457.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.28% | 7,000 |
| Dec 23, 2025 | 1,443.00 | 1,467.00 | 1,431.00 | 1,446.00 | 1,446.00 | 0.14% | 8,700 |
| Dec 22, 2025 | 1,446.00 | 1,452.00 | 1,424.00 | 1,444.00 | 1,444.00 | -0.41% | 8,900 |
| Dec 19, 2025 | 1,443.00 | 1,457.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.28% | 15,000 |
| Dec 18, 2025 | 1,447.00 | 1,463.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.28% | 8,900 |
| Dec 17, 2025 | 1,470.00 | 1,473.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.14% | 7,100 |
| Dec 16, 2025 | 1,464.00 | 1,474.00 | 1,441.00 | 1,452.00 | 1,452.00 | 0.69% | 8,800 |
| Dec 15, 2025 | 1,421.00 | 1,472.00 | 1,421.00 | 1,442.00 | 1,442.00 | 1.48% | 21,500 |
| Dec 12, 2025 | 1,425.00 | 1,430.00 | 1,418.00 | 1,421.00 | 1,421.00 | -1.66% | 16,500 |
| Dec 11, 2025 | 1,426.00 | 1,448.00 | 1,424.00 | 1,445.00 | 1,445.00 | 1.40% | 10,800 |
| Dec 10, 2025 | 1,417.00 | 1,448.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.35% | 9,300 |
| Dec 9, 2025 | 1,455.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.41% | 9,300 |
| Dec 8, 2025 | 1,451.00 | 1,488.00 | 1,405.00 | 1,455.00 | 1,455.00 | 0.28% | 12,600 |
| Dec 5, 2025 | 1,452.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.07% | 3,700 |
| Dec 4, 2025 | 1,477.00 | 1,477.00 | 1,449.00 | 1,452.00 | 1,452.00 | -1.69% | 8,700 |
| Dec 3, 2025 | 1,461.00 | 1,490.00 | 1,461.00 | 1,477.00 | 1,477.00 | 1.10% | 5,400 |
| Dec 2, 2025 | 1,480.00 | 1,486.00 | 1,458.00 | 1,461.00 | 1,461.00 | -1.95% | 15,100 |
| Dec 1, 2025 | 1,500.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.46% | 9,700 |
| Nov 28, 2025 | 1,474.00 | 1,512.00 | 1,466.00 | 1,512.00 | 1,512.00 | 2.86% | 10,200 |
| Nov 27, 2025 | 1,468.00 | 1,484.00 | 1,467.00 | 1,470.00 | 1,470.00 | 0.20% | 4,300 |
| Nov 26, 2025 | 1,474.00 | 1,479.00 | 1,458.00 | 1,467.00 | 1,467.00 | 0.14% | 4,600 |
| Nov 25, 2025 | 1,474.00 | 1,474.00 | 1,443.00 | 1,465.00 | 1,465.00 | -0.27% | 7,600 |
| Nov 21, 2025 | 1,445.00 | 1,483.00 | 1,445.00 | 1,469.00 | 1,469.00 | 1.24% | 3,900 |
| Nov 20, 2025 | 1,484.00 | 1,484.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.21% | 3,400 |
| Nov 19, 2025 | 1,481.00 | 1,485.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.82% | 9,200 |
| Nov 18, 2025 | 1,490.00 | 1,505.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.60% | 8,400 |
| Nov 17, 2025 | 1,510.00 | 1,517.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.32% | 8,100 |
| Nov 14, 2025 | 1,512.00 | 1,526.00 | 1,484.00 | 1,510.00 | 1,510.00 | -0.40% | 21,300 |
| Nov 13, 2025 | 1,576.00 | 1,583.00 | 1,515.00 | 1,516.00 | 1,516.00 | -3.81% | 20,800 |
| Nov 12, 2025 | 1,570.00 | 1,596.00 | 1,540.00 | 1,576.00 | 1,576.00 | 0.51% | 23,800 |
| Nov 11, 2025 | 1,511.00 | 1,580.00 | 1,487.00 | 1,568.00 | 1,568.00 | 3.91% | 72,800 |
| Nov 10, 2025 | 1,434.00 | 1,546.00 | 1,434.00 | 1,509.00 | 1,509.00 | 3.07% | 85,200 |