Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,460.00
+15.00 (1.04%)
Jul 22, 2026, 3:30 PM JST
Colan Totte.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,444.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.49% | 2,800 |
| Jul 17, 2026 | 1,440.00 | 1,451.00 | 1,426.00 | 1,438.00 | 1,438.00 | -1.03% | 9,700 |
| Jul 16, 2026 | 1,453.00 | 1,458.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.07% | 3,200 |
| Jul 15, 2026 | 1,462.00 | 1,462.00 | 1,446.00 | 1,452.00 | 1,452.00 | -0.55% | 3,000 |
| Jul 14, 2026 | 1,451.00 | 1,464.00 | 1,436.00 | 1,460.00 | 1,460.00 | - | 5,900 |
| Jul 13, 2026 | 1,457.00 | 1,460.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.34% | 2,900 |
| Jul 10, 2026 | 1,445.00 | 1,455.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.69% | 2,300 |
| Jul 9, 2026 | 1,450.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.28% | 1,800 |
| Jul 8, 2026 | 1,488.00 | 1,488.00 | 1,447.00 | 1,449.00 | 1,449.00 | -1.90% | 6,400 |
| Jul 7, 2026 | 1,485.00 | 1,485.00 | 1,472.00 | 1,477.00 | 1,477.00 | 0.41% | 5,700 |
| Jul 6, 2026 | 1,465.00 | 1,482.00 | 1,440.00 | 1,471.00 | 1,471.00 | 1.38% | 8,500 |
| Jul 3, 2026 | 1,450.00 | 1,498.00 | 1,435.00 | 1,451.00 | 1,451.00 | 0.07% | 8,500 |
| Jul 2, 2026 | 1,439.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.90% | 5,200 |
| Jul 1, 2026 | 1,445.00 | 1,445.00 | 1,426.00 | 1,437.00 | 1,437.00 | -0.55% | 2,500 |
| Jun 30, 2026 | 1,434.00 | 1,447.00 | 1,412.00 | 1,445.00 | 1,445.00 | 0.77% | 2,800 |
| Jun 29, 2026 | 1,442.00 | 1,450.00 | 1,428.00 | 1,434.00 | 1,434.00 | -0.42% | 6,200 |
| Jun 26, 2026 | 1,439.00 | 1,454.00 | 1,435.00 | 1,440.00 | 1,440.00 | 0.70% | 3,100 |
| Jun 25, 2026 | 1,420.00 | 1,435.00 | 1,414.00 | 1,430.00 | 1,430.00 | 0.70% | 2,800 |
| Jun 24, 2026 | 1,412.00 | 1,420.00 | 1,412.00 | 1,420.00 | 1,420.00 | 0.28% | 2,300 |
| Jun 23, 2026 | 1,445.00 | 1,445.00 | 1,414.00 | 1,416.00 | 1,416.00 | -2.75% | 7,300 |
| Jun 22, 2026 | 1,460.00 | 1,460.00 | 1,438.00 | 1,456.00 | 1,456.00 | -0.41% | 3,600 |
| Jun 19, 2026 | 1,441.00 | 1,468.00 | 1,441.00 | 1,462.00 | 1,462.00 | 1.04% | 5,200 |
| Jun 18, 2026 | 1,447.00 | 1,447.00 | 1,436.00 | 1,447.00 | 1,447.00 | - | 4,600 |
| Jun 17, 2026 | 1,442.00 | 1,447.00 | 1,420.00 | 1,447.00 | 1,447.00 | 0.35% | 5,100 |
| Jun 16, 2026 | 1,416.00 | 1,446.00 | 1,402.00 | 1,442.00 | 1,442.00 | 1.62% | 7,000 |
| Jun 15, 2026 | 1,415.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,419.00 | 0.71% | 4,900 |
| Jun 12, 2026 | 1,416.00 | 1,423.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.49% | 3,300 |
| Jun 11, 2026 | 1,400.00 | 1,416.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.07% | 2,600 |
| Jun 10, 2026 | 1,437.00 | 1,437.00 | 1,405.00 | 1,417.00 | 1,417.00 | -1.39% | 9,400 |
| Jun 9, 2026 | 1,426.00 | 1,437.00 | 1,403.00 | 1,437.00 | 1,437.00 | - | 7,900 |
| Jun 8, 2026 | 1,411.00 | 1,437.00 | 1,411.00 | 1,437.00 | 1,437.00 | 0.42% | 4,200 |
| Jun 5, 2026 | 1,424.00 | 1,436.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.63% | 800 |
| Jun 4, 2026 | 1,452.00 | 1,452.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.52% | 4,200 |
| Jun 3, 2026 | 1,447.00 | 1,447.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.69% | 4,900 |
| Jun 2, 2026 | 1,429.00 | 1,439.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.87% | 4,100 |
| Jun 1, 2026 | 1,445.00 | 1,451.00 | 1,415.00 | 1,447.00 | 1,447.00 | -0.41% | 8,300 |
| May 29, 2026 | 1,445.00 | 1,454.00 | 1,436.00 | 1,453.00 | 1,453.00 | 0.55% | 5,700 |
| May 28, 2026 | 1,450.00 | 1,453.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.69% | 6,500 |
| May 27, 2026 | 1,469.00 | 1,469.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 2,000 |
| May 26, 2026 | 1,468.00 | 1,475.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.20% | 1,800 |
| May 25, 2026 | 1,462.00 | 1,479.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.55% | 8,400 |
| May 22, 2026 | 1,451.00 | 1,469.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.21% | 2,300 |
| May 21, 2026 | 1,482.00 | 1,482.00 | 1,454.00 | 1,457.00 | 1,457.00 | 0.34% | 7,200 |
| May 20, 2026 | 1,477.00 | 1,482.00 | 1,451.00 | 1,452.00 | 1,452.00 | -1.29% | 10,500 |
| May 19, 2026 | 1,446.00 | 1,471.00 | 1,446.00 | 1,471.00 | 1,471.00 | 0.20% | 4,800 |
| May 18, 2026 | 1,430.00 | 1,468.00 | 1,430.00 | 1,468.00 | 1,468.00 | 2.80% | 13,100 |
| May 15, 2026 | 1,453.00 | 1,458.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.42% | 10,000 |
| May 14, 2026 | 1,455.00 | 1,460.00 | 1,412.00 | 1,434.00 | 1,434.00 | -2.45% | 13,100 |
| May 13, 2026 | 1,470.00 | 1,470.00 | 1,464.00 | 1,470.00 | 1,470.00 | -0.14% | 2,900 |
| May 12, 2026 | 1,483.00 | 1,483.00 | 1,455.00 | 1,472.00 | 1,472.00 | -0.67% | 9,000 |