Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,439.00
-5.00 (-0.35%)
Jun 4, 2026, 11:25 AM JST
Colan Totte.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,482.00 | 1,482.00 | 2.99% | 35,000 |
| May 8, 2026 | 1,375.00 | 1,439.00 | 1,375.00 | 1,439.00 | 1,439.00 | 4.73% | 6,200 |
| May 7, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.22% | 7,200 |
| May 1, 2026 | 1,365.00 | 1,376.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.07% | 2,100 |
| Apr 30, 2026 | 1,370.00 | 1,380.00 | 1,366.00 | 1,370.00 | 1,370.00 | - | 2,000 |
| Apr 28, 2026 | 1,369.00 | 1,389.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.22% | 4,800 |
| Apr 27, 2026 | 1,380.00 | 1,389.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | 7,100 |
| Apr 24, 2026 | 1,402.00 | 1,402.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.57% | 6,200 |
| Apr 23, 2026 | 1,398.00 | 1,440.00 | 1,388.00 | 1,402.00 | 1,402.00 | 0.29% | 6,500 |
| Apr 22, 2026 | 1,400.00 | 1,411.00 | 1,396.00 | 1,398.00 | 1,398.00 | -0.78% | 7,700 |
| Apr 21, 2026 | 1,447.00 | 1,447.00 | 1,409.00 | 1,409.00 | 1,409.00 | -2.49% | 5,300 |
| Apr 20, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.48% | 3,800 |
| Apr 17, 2026 | 1,405.00 | 1,423.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.28% | 1,300 |
| Apr 16, 2026 | 1,406.00 | 1,415.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.07% | 2,600 |
| Apr 15, 2026 | 1,403.00 | 1,409.00 | 1,403.00 | 1,407.00 | 1,407.00 | 0.43% | 1,800 |
| Apr 14, 2026 | 1,414.00 | 1,414.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.50% | 1,300 |
| Apr 13, 2026 | 1,402.00 | 1,408.00 | 1,397.00 | 1,408.00 | 1,408.00 | 0.14% | 3,400 |
| Apr 10, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,406.00 | 1,406.00 | -1.13% | 5,100 |
| Apr 9, 2026 | 1,424.00 | 1,431.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.14% | 2,400 |
| Apr 8, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.35% | 8,400 |
| Apr 7, 2026 | 1,403.00 | 1,440.00 | 1,403.00 | 1,429.00 | 1,429.00 | 1.85% | 7,500 |
| Apr 6, 2026 | 1,395.00 | 1,403.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.57% | 5,000 |
| 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 |