coly Inc. 4175
TSE · Japan · Technologiedienstleistungen
¥2.834,00-54,00 (-1,87 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.834,00 | -1,87 % | ¥2.898,00 | ¥2.904,00 | ¥2.833,00 | 5,30K |
| 2026-10-01 | ¥2.888,00 | 0,00 % | ¥2.857,00 | ¥2.931,00 | ¥2.756,00 | 9,10K |
| 2026-09-30 | ¥2.888,00 | -0,76 % | ¥2.905,00 | ¥2.931,00 | ¥2.879,00 | 3,10K |
| 2026-09-29 | ¥2.910,00 | -1,32 % | ¥2.934,00 | ¥2.947,00 | ¥2.910,00 | 4,30K |
| 2026-09-28 | ¥2.949,00 | -1,04 % | ¥2.963,00 | ¥2.963,00 | ¥2.900,00 | 3,40K |
| 2026-09-25 | ¥2.980,00 | -2,13 % | ¥3.025,00 | ¥3.025,00 | ¥2.972,00 | 5,10K |
| 2026-09-24 | ¥3.045,00 | +0,66 % | ¥3.095,00 | ¥3.095,00 | ¥3.035,00 | 3,70K |
| 2026-09-18 | ¥3.025,00 | +1,00 % | ¥2.985,00 | ¥3.030,00 | ¥2.935,00 | 6,70K |
| 2026-09-17 | ¥2.995,00 | +1,18 % | ¥2.960,00 | ¥2.998,00 | ¥2.911,00 | 4,20K |
| 2026-09-16 | ¥2.960,00 | -0,97 % | ¥2.990,00 | ¥2.998,00 | ¥2.940,00 | 5,60K |
| 2026-09-15 | ¥2.989,00 | +3,50 % | ¥2.850,00 | ¥2.989,00 | ¥2.831,00 | 12,10K |
| 2026-09-14 | ¥2.888,00 | +2,41 % | ¥2.786,00 | ¥2.888,00 | ¥2.786,00 | 9,40K |
| 2026-09-11 | ¥2.820,00 | -2,15 % | ¥2.832,00 | ¥2.856,00 | ¥2.810,00 | 4,30K |
| 2026-09-10 | ¥2.882,00 | +0,98 % | ¥2.835,00 | ¥2.882,00 | ¥2.831,00 | 2,30K |
| 2026-09-09 | ¥2.854,00 | -0,45 % | ¥2.857,00 | ¥2.898,00 | ¥2.810,00 | 5,00K |
| 2026-09-08 | ¥2.867,00 | -0,93 % | ¥2.894,00 | ¥2.894,00 | ¥2.800,00 | 12,80K |
| 2026-09-07 | ¥2.894,00 | -0,72 % | ¥2.916,00 | ¥2.916,00 | ¥2.821,00 | 3,20K |
| 2026-09-04 | ¥2.915,00 | +1,85 % | ¥2.856,00 | ¥2.915,00 | ¥2.851,00 | 3,10K |
| 2026-09-03 | ¥2.862,00 | -1,24 % | ¥2.898,00 | ¥2.904,00 | ¥2.857,00 | 1,60K |
| 2026-09-02 | ¥2.898,00 | -1,73 % | ¥2.899,00 | ¥2.936,00 | ¥2.849,00 | 4,60K |
| 2026-09-01 | ¥2.949,00 | -0,30 % | ¥2.968,00 | ¥2.970,00 | ¥2.832,00 | 6,90K |
| 2026-08-31 | ¥2.958,00 | +3,03 % | ¥2.824,00 | ¥2.960,00 | ¥2.824,00 | 5,20K |
| 2026-08-28 | ¥2.871,00 | +5,71 % | ¥2.716,00 | ¥2.880,00 | ¥2.716,00 | 13,50K |
| 2026-08-27 | ¥2.716,00 | -1,98 % | ¥2.821,00 | ¥2.821,00 | ¥2.715,00 | 6,10K |
| 2026-08-26 | ¥2.771,00 | +1,84 % | ¥2.674,00 | ¥2.800,00 | ¥2.674,00 | 6,10K |
| 2026-08-25 | ¥2.721,00 | +0,29 % | ¥2.713,00 | ¥2.738,00 | ¥2.675,00 | 7,10K |
| 2026-08-24 | ¥2.713,00 | -2,06 % | ¥2.787,00 | ¥2.800,00 | ¥2.713,00 | 2,40K |
| 2026-08-21 | ¥2.770,00 | -1,07 % | ¥2.800,00 | ¥2.808,00 | ¥2.758,00 | 500 |
| 2026-08-20 | ¥2.800,00 | +2,12 % | ¥2.758,00 | ¥2.818,00 | ¥2.690,00 | 12,50K |
| 2026-08-19 | ¥2.742,00 | -0,65 % | ¥2.760,00 | ¥2.767,00 | ¥2.699,00 | 2,60K |
| 2026-08-18 | ¥2.760,00 | -1,43 % | ¥2.775,00 | ¥2.800,00 | ¥2.731,00 | 5,80K |
| 2026-08-17 | ¥2.800,00 | +0,07 % | ¥2.798,00 | ¥2.850,00 | ¥2.795,00 | 12,70K |
| 2026-08-14 | ¥2.798,00 | +2,45 % | ¥2.769,00 | ¥2.799,00 | ¥2.720,00 | 6,40K |
| 2026-08-13 | ¥2.731,00 | -2,08 % | ¥2.800,00 | ¥2.800,00 | ¥2.700,00 | 6,30K |
| 2026-08-12 | ¥2.789,00 | 0,00 % | ¥2.787,00 | ¥2.790,00 | ¥2.741,00 | 3,50K |
| 2026-08-10 | ¥2.789,00 | +1,53 % | ¥2.700,00 | ¥2.815,00 | ¥2.670,00 | 7,20K |
| 2026-08-07 | ¥2.747,00 | -4,52 % | ¥2.844,00 | ¥2.912,00 | ¥2.747,00 | 6,00K |
| 2026-08-06 | ¥2.877,00 | -1,78 % | ¥2.829,00 | ¥2.933,00 | ¥2.748,00 | 35,60K |
| 2026-08-05 | ¥2.929,00 | +1,74 % | ¥2.880,00 | ¥2.950,00 | ¥2.832,00 | 7,50K |
| 2026-08-04 | ¥2.879,00 | +2,97 % | ¥2.850,00 | ¥2.890,00 | ¥2.800,00 | 8,20K |
| 2026-08-03 | ¥2.796,00 | -0,46 % | ¥2.809,00 | ¥2.826,00 | ¥2.744,00 | 5,70K |
| 2026-07-31 | ¥2.809,00 | +1,30 % | ¥2.823,00 | ¥2.847,00 | ¥2.781,00 | 4,30K |
| 2026-07-30 | ¥2.773,00 | +0,11 % | ¥2.768,00 | ¥2.800,00 | ¥2.737,00 | 4,70K |
| 2026-07-29 | ¥2.770,00 | +4,77 % | ¥2.694,00 | ¥2.784,00 | ¥2.694,00 | 10,70K |
| 2026-07-28 | ¥2.644,00 | -1,05 % | ¥2.622,00 | ¥2.699,00 | ¥2.585,00 | 10,10K |
| 2026-07-27 | ¥2.672,00 | +2,18 % | ¥2.622,00 | ¥2.680,00 | ¥2.622,00 | 3,10K |
| 2026-07-24 | ¥2.615,00 | -3,86 % | ¥2.763,00 | ¥2.763,00 | ¥2.600,00 | 7,80K |
| 2026-07-23 | ¥2.720,00 | -0,98 % | ¥2.747,00 | ¥2.800,00 | ¥2.655,00 | 8,50K |
| 2026-07-22 | ¥2.747,00 | -0,36 % | ¥2.763,00 | ¥2.795,00 | ¥2.695,00 | 9,80K |
| 2026-07-21 | ¥2.757,00 | +0,29 % | ¥2.770,00 | ¥2.859,00 | ¥2.730,00 | 12,70K |
| 2026-07-17 | ¥2.749,00 | 0,00 % | ¥2.785,00 | ¥2.829,00 | ¥2.619,00 | 15,50K |
| 2026-07-16 | ¥2.749,00 | -1,82 % | ¥2.829,00 | ¥2.829,00 | ¥2.700,00 | 7,10K |
| 2026-07-15 | ¥2.800,00 | -1,48 % | ¥2.801,00 | ¥2.900,00 | ¥2.800,00 | 20,20K |
| 2026-07-14 | ¥2.842,00 | +6,84 % | ¥2.661,00 | ¥2.933,00 | ¥2.659,00 | 48,20K |
| 2026-07-13 | ¥2.660,00 | +4,52 % | ¥2.555,00 | ¥2.690,00 | ¥2.545,00 | 17,50K |
| 2026-07-10 | ¥2.545,00 | -0,20 % | ¥2.550,00 | ¥2.600,00 | ¥2.510,00 | 4,20K |
| 2026-07-09 | ¥2.550,00 | +2,29 % | ¥2.493,00 | ¥2.550,00 | ¥2.493,00 | 3,60K |
| 2026-07-08 | ¥2.493,00 | -2,84 % | ¥2.566,00 | ¥2.650,00 | ¥2.427,00 | 19,00K |
| 2026-07-07 | ¥2.566,00 | -1,69 % | ¥2.639,00 | ¥2.641,00 | ¥2.566,00 | 4,50K |
| 2026-07-06 | ¥2.610,00 | +4,48 % | ¥2.498,00 | ¥2.617,00 | ¥2.431,00 | 21,30K |
| 2026-07-03 | ¥2.498,00 | +5,40 % | ¥2.420,00 | ¥2.498,00 | ¥2.407,00 | 9,00K |
| 2026-07-02 | ¥2.370,00 | +1,11 % | ¥2.390,00 | ¥2.450,00 | ¥2.350,00 | 7,00K |
| 2026-07-01 | ¥2.344,00 | +4,13 % | ¥2.288,00 | ¥2.348,00 | ¥2.264,00 | 3,20K |
| 2026-06-30 | ¥2.251,00 | +0,54 % | ¥2.230,00 | ¥2.251,00 | ¥2.148,00 | 6,50K |
| 2026-06-29 | ¥2.239,00 | +0,04 % | ¥2.260,00 | ¥2.290,00 | ¥2.198,00 | 11,40K |
| 2026-06-26 | ¥2.238,00 | +1,63 % | ¥2.199,00 | ¥2.274,00 | ¥2.190,00 | 10,30K |
| 2026-06-25 | ¥2.202,00 | -0,54 % | ¥2.199,00 | ¥2.252,00 | ¥2.152,00 | 21,10K |
| 2026-06-24 | ¥2.214,00 | +1,61 % | ¥2.375,00 | ¥2.400,00 | ¥2.179,00 | 40,40K |
| 2026-06-23 | ¥2.179,00 | +5,27 % | ¥2.120,00 | ¥2.208,00 | ¥2.071,00 | 25,40K |
| 2026-06-22 | ¥2.070,00 | +10,75 % | ¥1.949,00 | ¥2.095,00 | ¥1.949,00 | 26,50K |
| 2026-06-19 | ¥1.869,00 | +0,48 % | ¥1.851,00 | ¥1.872,00 | ¥1.812,00 | 18,10K |
| 2026-06-18 | ¥1.860,00 | -4,62 % | ¥1.926,00 | ¥1.926,00 | ¥1.834,00 | 10,60K |
| 2026-06-17 | ¥1.950,00 | +0,93 % | ¥1.932,00 | ¥1.950,00 | ¥1.903,00 | 1,30K |
| 2026-06-16 | ¥1.932,00 | -0,72 % | ¥2.026,00 | ¥2.026,00 | ¥1.888,00 | 28,30K |
| 2026-06-15 | ¥1.946,00 | -2,41 % | ¥1.984,00 | ¥1.986,00 | ¥1.910,00 | 18,50K |
| 2026-06-12 | ¥1.994,00 | +0,71 % | ¥1.981,00 | ¥2.039,00 | ¥1.981,00 | 6,10K |
| 2026-06-11 | ¥1.980,00 | -5,85 % | ¥2.078,00 | ¥2.078,00 | ¥1.971,00 | 15,60K |
| 2026-06-10 | ¥2.103,00 | +0,77 % | ¥2.137,00 | ¥2.137,00 | ¥2.062,00 | 3,40K |
| 2026-06-09 | ¥2.087,00 | +0,97 % | ¥2.117,00 | ¥2.121,00 | ¥2.082,00 | 5,20K |
| 2026-06-08 | ¥2.067,00 | -4,17 % | ¥2.100,00 | ¥2.130,00 | ¥2.011,00 | 21,70K |
| 2026-06-05 | ¥2.157,00 | +0,79 % | ¥2.147,00 | ¥2.203,00 | ¥2.130,00 | 6,50K |
| 2026-06-04 | ¥2.140,00 | -5,27 % | ¥2.269,00 | ¥2.270,00 | ¥2.095,00 | 31,50K |
| 2026-06-03 | ¥2.259,00 | +1,30 % | ¥2.268,00 | ¥2.268,00 | ¥2.181,00 | 26,70K |
| 2026-06-02 | ¥2.230,00 | +5,29 % | ¥2.150,00 | ¥2.245,00 | ¥2.050,00 | 26,60K |
| 2026-06-01 | ¥2.118,00 | -3,90 % | ¥2.154,00 | ¥2.197,00 | ¥2.098,00 | 26,10K |
| 2026-05-29 | ¥2.204,00 | -0,68 % | ¥2.203,00 | ¥2.230,00 | ¥2.181,00 | 11,00K |
| 2026-05-28 | ¥2.219,00 | +0,14 % | ¥2.223,00 | ¥2.223,00 | ¥2.132,00 | 19,90K |
| 2026-05-27 | ¥2.216,00 | +2,88 % | ¥2.188,00 | ¥2.242,00 | ¥2.151,00 | 42,10K |
| 2026-05-26 | ¥2.154,00 | -1,73 % | ¥2.149,00 | ¥2.185,00 | ¥2.103,00 | 10,70K |
| 2026-05-25 | ¥2.192,00 | +5,28 % | ¥2.131,00 | ¥2.192,00 | ¥2.073,00 | 14,80K |