Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,481.00
+6.00 (0.41%)
Oct 6, 2026, 3:30 PM JST
Colan Totte.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,475.00 | 1,488.00 | 1,472.00 | 1,481.00 | 1,481.00 | 0.41% | 9,600 |
| Oct 5, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.81% | 9,500 |
| Oct 2, 2026 | 1,461.00 | 1,487.00 | 1,452.00 | 1,487.00 | 1,487.00 | 0.75% | 13,500 |
| Oct 1, 2026 | 1,482.00 | 1,485.00 | 1,460.00 | 1,476.00 | 1,476.00 | -0.40% | 10,100 |
| Sep 30, 2026 | 1,450.00 | 1,489.00 | 1,450.00 | 1,482.00 | 1,482.00 | 1.72% | 22,600 |
| Sep 29, 2026 | 1,430.00 | 1,461.00 | 1,425.00 | 1,457.00 | 1,457.00 | 1.82% | 22,800 |
| Sep 28, 2026 | 1,503.00 | 1,508.00 | 1,470.00 | 1,481.00 | 1,431.00 | -0.20% | 59,100 |
| Sep 25, 2026 | 1,503.00 | 1,518.00 | 1,480.00 | 1,484.00 | 1,433.90 | -1.26% | 33,500 |
| Sep 24, 2026 | 1,513.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,452.26 | 0.07% | 21,800 |
| Sep 18, 2026 | 1,512.00 | 1,512.00 | 1,483.00 | 1,502.00 | 1,451.29 | 0.60% | 12,000 |
| Sep 17, 2026 | 1,477.00 | 1,504.00 | 1,477.00 | 1,493.00 | 1,442.59 | 1.29% | 15,800 |
| Sep 16, 2026 | 1,482.00 | 1,487.00 | 1,474.00 | 1,474.00 | 1,424.24 | -1.07% | 13,800 |
| Sep 15, 2026 | 1,469.00 | 1,494.00 | 1,469.00 | 1,490.00 | 1,439.70 | 1.43% | 12,200 |
| Sep 14, 2026 | 1,463.00 | 1,470.00 | 1,462.00 | 1,469.00 | 1,419.41 | 0.48% | 8,700 |
| Sep 11, 2026 | 1,470.00 | 1,470.00 | 1,461.00 | 1,462.00 | 1,412.64 | -1.02% | 15,600 |
| Sep 10, 2026 | 1,475.00 | 1,480.00 | 1,475.00 | 1,477.00 | 1,427.14 | 0.07% | 2,100 |
| Sep 9, 2026 | 1,478.00 | 1,482.00 | 1,476.00 | 1,476.00 | 1,426.17 | -0.14% | 3,100 |
| Sep 8, 2026 | 1,480.00 | 1,483.00 | 1,478.00 | 1,478.00 | 1,428.10 | -0.27% | 6,400 |
| Sep 7, 2026 | 1,484.00 | 1,484.00 | 1,478.00 | 1,482.00 | 1,431.97 | -0.20% | 5,100 |
| Sep 4, 2026 | 1,477.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,434.86 | 0.27% | 5,800 |
| Sep 3, 2026 | 1,484.00 | 1,494.00 | 1,478.00 | 1,481.00 | 1,431.00 | -0.20% | 8,600 |
| Sep 2, 2026 | 1,493.00 | 1,494.00 | 1,477.00 | 1,484.00 | 1,433.90 | -0.67% | 19,200 |
| Sep 1, 2026 | 1,495.00 | 1,495.00 | 1,486.00 | 1,494.00 | 1,443.56 | 0.07% | 5,700 |
| Aug 31, 2026 | 1,492.00 | 1,494.00 | 1,485.00 | 1,493.00 | 1,442.59 | 0.07% | 8,400 |
| Aug 28, 2026 | 1,480.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,441.63 | 0.47% | 8,300 |
| Aug 27, 2026 | 1,472.00 | 1,486.00 | 1,464.00 | 1,485.00 | 1,434.86 | 1.43% | 11,900 |
| Aug 26, 2026 | 1,467.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,414.57 | 0.21% | 12,200 |
| Aug 25, 2026 | 1,464.00 | 1,471.00 | 1,461.00 | 1,461.00 | 1,411.68 | -0.20% | 17,200 |
| Aug 24, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,464.00 | 1,414.57 | 1.31% | 16,000 |
| Aug 21, 2026 | 1,441.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,396.22 | 0.21% | 10,600 |
| Aug 20, 2026 | 1,443.00 | 1,443.00 | 1,439.00 | 1,442.00 | 1,393.32 | 0.35% | 9,000 |
| Aug 19, 2026 | 1,433.00 | 1,443.00 | 1,432.00 | 1,437.00 | 1,388.49 | -0.21% | 19,300 |
| Aug 18, 2026 | 1,440.00 | 1,445.00 | 1,416.00 | 1,440.00 | 1,391.38 | -0.07% | 115,500 |
| Aug 17, 2026 | 1,451.00 | 1,463.00 | 1,441.00 | 1,441.00 | 1,392.35 | -1.71% | 46,600 |
| Aug 14, 2026 | 1,471.00 | 1,477.00 | 1,460.00 | 1,466.00 | 1,416.51 | -1.15% | 16,000 |
| Aug 13, 2026 | 1,507.00 | 1,507.00 | 1,482.00 | 1,483.00 | 1,432.93 | -1.92% | 7,700 |
| Aug 12, 2026 | 1,487.00 | 1,512.00 | 1,475.00 | 1,512.00 | 1,460.95 | 2.30% | 15,100 |
| Aug 10, 2026 | 1,488.00 | 1,489.00 | 1,460.00 | 1,478.00 | 1,428.10 | -0.47% | 26,500 |
| Aug 7, 2026 | 1,461.00 | 1,488.00 | 1,460.00 | 1,485.00 | 1,434.86 | 1.92% | 11,900 |
| Aug 6, 2026 | 1,456.00 | 1,461.00 | 1,452.00 | 1,457.00 | 1,407.81 | -0.21% | 4,100 |
| Aug 5, 2026 | 1,463.00 | 1,463.00 | 1,453.00 | 1,460.00 | 1,410.71 | 0.21% | 2,500 |
| Aug 4, 2026 | 1,466.00 | 1,471.00 | 1,440.00 | 1,457.00 | 1,407.81 | -0.61% | 11,300 |
| Aug 3, 2026 | 1,458.00 | 1,468.00 | 1,450.00 | 1,466.00 | 1,416.51 | 1.03% | 7,300 |
| Jul 31, 2026 | 1,454.00 | 1,454.00 | 1,448.00 | 1,451.00 | 1,402.01 | 0.55% | 2,400 |
| Jul 30, 2026 | 1,450.00 | 1,455.00 | 1,442.00 | 1,443.00 | 1,394.28 | 0.07% | 5,000 |
| Jul 29, 2026 | 1,453.00 | 1,455.00 | 1,441.00 | 1,442.00 | 1,393.32 | -0.55% | 3,900 |
| Jul 28, 2026 | 1,456.00 | 1,456.00 | 1,440.00 | 1,450.00 | 1,401.05 | - | 3,200 |
| Jul 27, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,401.05 | -0.62% | 2,800 |
| Jul 24, 2026 | 1,451.00 | 1,459.00 | 1,451.00 | 1,459.00 | 1,409.74 | 0.07% | 1,600 |
| Jul 23, 2026 | 1,448.00 | 1,460.00 | 1,443.00 | 1,458.00 | 1,408.78 | -0.14% | 2,900 |