Colan Totte.Co.,Ltd. (TYO:7792)
Japan · Delayed Price · Currency is JPY 1,485.00
+4.00 (0.27%)
Sep 4, 2026, 3:30 PM JST
Colan Totte.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,477.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.27% | 5,800 |
| Sep 3, 2026 | 1,484.00 | 1,494.00 | 1,478.00 | 1,481.00 | 1,481.00 | -0.20% | 8,600 |
| Sep 2, 2026 | 1,493.00 | 1,494.00 | 1,477.00 | 1,484.00 | 1,484.00 | -0.67% | 19,200 |
| Sep 1, 2026 | 1,495.00 | 1,495.00 | 1,486.00 | 1,494.00 | 1,494.00 | 0.07% | 5,700 |
| Aug 31, 2026 | 1,492.00 | 1,494.00 | 1,485.00 | 1,493.00 | 1,493.00 | 0.07% | 8,400 |
| Aug 28, 2026 | 1,480.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,492.00 | 0.47% | 8,300 |
| Aug 27, 2026 | 1,472.00 | 1,486.00 | 1,464.00 | 1,485.00 | 1,485.00 | 1.43% | 11,900 |
| Aug 26, 2026 | 1,467.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.21% | 12,200 |
| Aug 25, 2026 | 1,464.00 | 1,471.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.20% | 17,200 |
| Aug 24, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,464.00 | 1,464.00 | 1.31% | 16,000 |
| Aug 21, 2026 | 1,441.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.21% | 10,600 |
| Aug 20, 2026 | 1,443.00 | 1,443.00 | 1,439.00 | 1,442.00 | 1,442.00 | 0.35% | 9,000 |
| Aug 19, 2026 | 1,433.00 | 1,443.00 | 1,432.00 | 1,437.00 | 1,437.00 | -0.21% | 19,300 |
| Aug 18, 2026 | 1,440.00 | 1,445.00 | 1,416.00 | 1,440.00 | 1,440.00 | -0.07% | 115,500 |
| Aug 17, 2026 | 1,451.00 | 1,463.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.71% | 46,600 |
| Aug 14, 2026 | 1,471.00 | 1,477.00 | 1,460.00 | 1,466.00 | 1,466.00 | -1.15% | 16,000 |
| Aug 13, 2026 | 1,507.00 | 1,507.00 | 1,482.00 | 1,483.00 | 1,483.00 | -1.92% | 7,700 |
| Aug 12, 2026 | 1,487.00 | 1,512.00 | 1,475.00 | 1,512.00 | 1,512.00 | 2.30% | 15,100 |
| Aug 10, 2026 | 1,488.00 | 1,489.00 | 1,460.00 | 1,478.00 | 1,478.00 | -0.47% | 26,500 |
| Aug 7, 2026 | 1,461.00 | 1,488.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.92% | 11,900 |
| Aug 6, 2026 | 1,456.00 | 1,461.00 | 1,452.00 | 1,457.00 | 1,457.00 | -0.21% | 4,100 |
| Aug 5, 2026 | 1,463.00 | 1,463.00 | 1,453.00 | 1,460.00 | 1,460.00 | 0.21% | 2,500 |
| Aug 4, 2026 | 1,466.00 | 1,471.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.61% | 11,300 |
| Aug 3, 2026 | 1,458.00 | 1,468.00 | 1,450.00 | 1,466.00 | 1,466.00 | 1.03% | 7,300 |
| Jul 31, 2026 | 1,454.00 | 1,454.00 | 1,448.00 | 1,451.00 | 1,451.00 | 0.55% | 2,400 |
| Jul 30, 2026 | 1,450.00 | 1,455.00 | 1,442.00 | 1,443.00 | 1,443.00 | 0.07% | 5,000 |
| Jul 29, 2026 | 1,453.00 | 1,455.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.55% | 3,900 |
| Jul 28, 2026 | 1,456.00 | 1,456.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 3,200 |
| Jul 27, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.62% | 2,800 |
| Jul 24, 2026 | 1,451.00 | 1,459.00 | 1,451.00 | 1,459.00 | 1,459.00 | 0.07% | 1,600 |
| Jul 23, 2026 | 1,448.00 | 1,460.00 | 1,443.00 | 1,458.00 | 1,458.00 | -0.14% | 2,900 |
| Jul 22, 2026 | 1,445.00 | 1,463.00 | 1,445.00 | 1,460.00 | 1,460.00 | 1.04% | 9,200 |
| 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 |