Colowide Co., Ltd. 7616
TSE · Japan · Verbraucherdienstleistungen
¥1.995,00-2,50 (-0,13 %)
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 | ¥1.995,00 | -0,13 % | ¥1.990,00 | ¥2.014,00 | ¥1.982,00 | 398,50K |
| 2026-10-01 | ¥1.997,50 | +0,63 % | ¥1.982,50 | ¥2.012,00 | ¥1.962,50 | 636,30K |
| 2026-09-30 | ¥1.985,00 | +0,56 % | ¥1.963,00 | ¥1.993,00 | ¥1.954,00 | 704,60K |
| 2026-09-29 | ¥1.974,00 | -4,52 % | ¥2.012,00 | ¥2.012,00 | ¥1.951,00 | 1,75M |
| 2026-09-28 | ¥2.067,50 | +4,16 % | ¥2.015,00 | ¥2.067,50 | ¥2.010,00 | 1,30M |
| 2026-09-25 | ¥1.985,00 | -1,02 % | ¥2.001,00 | ¥2.006,50 | ¥1.985,00 | 1,15M |
| 2026-09-24 | ¥2.005,50 | +0,48 % | ¥2.006,00 | ¥2.006,00 | ¥1.986,50 | 992,20K |
| 2026-09-18 | ¥1.996,00 | -0,70 % | ¥2.010,50 | ¥2.019,50 | ¥1.995,00 | 716,90K |
| 2026-09-17 | ¥2.010,00 | -0,86 % | ¥2.026,00 | ¥2.044,00 | ¥2.003,00 | 728,70K |
| 2026-09-16 | ¥2.027,50 | -0,54 % | ¥2.048,00 | ¥2.048,00 | ¥2.027,50 | 537,10K |
| 2026-09-15 | ¥2.038,50 | -0,20 % | ¥2.070,00 | ¥2.075,00 | ¥2.038,50 | 493,30K |
| 2026-09-14 | ¥2.042,50 | +0,37 % | ¥2.055,00 | ¥2.070,00 | ¥2.025,50 | 574,70K |
| 2026-09-11 | ¥2.035,00 | -0,63 % | ¥2.046,50 | ¥2.064,00 | ¥2.035,00 | 417,70K |
| 2026-09-10 | ¥2.048,00 | +0,39 % | ¥2.032,00 | ¥2.054,00 | ¥2.022,00 | 367,50K |
| 2026-09-09 | ¥2.040,00 | -0,66 % | ¥2.041,50 | ¥2.060,00 | ¥2.037,00 | 311,00K |
| 2026-09-08 | ¥2.053,50 | -1,13 % | ¥2.066,50 | ¥2.070,00 | ¥2.037,50 | 502,50K |
| 2026-09-07 | ¥2.077,00 | -1,56 % | ¥2.108,50 | ¥2.108,50 | ¥2.077,00 | 423,20K |
| 2026-09-04 | ¥2.110,00 | -0,47 % | ¥2.109,50 | ¥2.118,00 | ¥2.091,50 | 360,60K |
| 2026-09-03 | ¥2.120,00 | +0,12 % | ¥2.120,00 | ¥2.137,00 | ¥2.112,00 | 311,60K |
| 2026-09-02 | ¥2.117,50 | -1,07 % | ¥2.123,00 | ¥2.135,50 | ¥2.110,50 | 386,50K |
| 2026-09-01 | ¥2.140,50 | -0,26 % | ¥2.140,00 | ¥2.159,50 | ¥2.127,50 | 308,40K |
| 2026-08-31 | ¥2.146,00 | +0,14 % | ¥2.155,00 | ¥2.168,00 | ¥2.145,50 | 298,90K |
| 2026-08-28 | ¥2.143,00 | +2,00 % | ¥2.099,50 | ¥2.158,00 | ¥2.095,50 | 404,90K |
| 2026-08-27 | ¥2.101,00 | +0,41 % | ¥2.084,00 | ¥2.108,00 | ¥2.076,00 | 368,50K |
| 2026-08-26 | ¥2.092,50 | -0,19 % | ¥2.090,00 | ¥2.100,50 | ¥2.077,00 | 394,80K |
| 2026-08-25 | ¥2.096,50 | -0,05 % | ¥2.117,50 | ¥2.122,50 | ¥2.086,00 | 284,30K |
| 2026-08-24 | ¥2.097,50 | +2,29 % | ¥2.072,50 | ¥2.105,00 | ¥2.055,00 | 343,40K |
| 2026-08-21 | ¥2.050,50 | +1,94 % | ¥2.020,00 | ¥2.055,00 | ¥2.020,00 | 267,60K |
| 2026-08-20 | ¥2.011,50 | +0,10 % | ¥2.022,50 | ¥2.024,50 | ¥2.002,00 | 250,20K |
| 2026-08-19 | ¥2.009,50 | -0,02 % | ¥2.026,50 | ¥2.027,50 | ¥1.995,00 | 307,90K |
| 2026-08-18 | ¥2.010,00 | +0,25 % | ¥1.990,00 | ¥2.010,00 | ¥1.981,00 | 414,70K |
| 2026-08-17 | ¥2.005,00 | -2,65 % | ¥2.031,50 | ¥2.037,50 | ¥1.996,50 | 442,20K |
| 2026-08-14 | ¥2.059,50 | -1,41 % | ¥2.080,00 | ¥2.097,50 | ¥2.057,00 | 384,00K |
| 2026-08-13 | ¥2.089,00 | +1,78 % | ¥2.058,50 | ¥2.123,00 | ¥2.056,50 | 638,80K |
| 2026-08-12 | ¥2.052,50 | -0,22 % | ¥2.053,00 | ¥2.069,50 | ¥2.037,00 | 460,10K |
| 2026-08-10 | ¥2.057,00 | +0,86 % | ¥2.060,00 | ¥2.070,00 | ¥2.027,00 | 402,00K |
| 2026-08-07 | ¥2.039,50 | +0,05 % | ¥2.048,50 | ¥2.063,50 | ¥2.025,50 | 405,00K |
| 2026-08-06 | ¥2.038,50 | +3,50 % | ¥2.009,00 | ¥2.038,50 | ¥1.991,50 | 480,10K |
| 2026-08-05 | ¥1.969,50 | -1,13 % | ¥1.983,00 | ¥1.999,00 | ¥1.961,50 | 316,10K |
| 2026-08-04 | ¥1.992,00 | -2,85 % | ¥2.080,00 | ¥2.080,00 | ¥1.983,50 | 456,50K |
| 2026-08-03 | ¥2.050,50 | -0,34 % | ¥2.067,00 | ¥2.067,00 | ¥2.005,00 | 598,90K |
| 2026-07-31 | ¥2.057,50 | -4,68 % | ¥2.061,50 | ¥2.119,50 | ¥2.057,50 | 508,50K |
| 2026-07-30 | ¥2.158,50 | +0,70 % | ¥2.143,00 | ¥2.164,00 | ¥2.110,50 | 782,50K |
| 2026-07-29 | ¥2.143,50 | +6,01 % | ¥2.040,00 | ¥2.152,50 | ¥2.034,00 | 969,50K |
| 2026-07-28 | ¥2.022,00 | +1,68 % | ¥2.007,00 | ¥2.024,00 | ¥1.985,00 | 587,10K |
| 2026-07-27 | ¥1.988,50 | +2,34 % | ¥1.961,00 | ¥1.993,00 | ¥1.958,00 | 452,50K |
| 2026-07-24 | ¥1.943,00 | +0,49 % | ¥1.923,00 | ¥1.947,00 | ¥1.910,00 | 299,80K |
| 2026-07-23 | ¥1.933,50 | -1,50 % | ¥1.947,50 | ¥1.947,50 | ¥1.922,50 | 335,40K |
| 2026-07-22 | ¥1.963,00 | -0,91 % | ¥1.964,50 | ¥1.969,00 | ¥1.923,50 | 407,20K |
| 2026-07-21 | ¥1.981,00 | -0,30 % | ¥2.000,00 | ¥2.007,00 | ¥1.976,50 | 483,60K |
| 2026-07-17 | ¥1.987,00 | +1,07 % | ¥1.983,50 | ¥2.006,00 | ¥1.974,00 | 598,70K |
| 2026-07-16 | ¥1.966,00 | -0,63 % | ¥1.998,00 | ¥2.000,00 | ¥1.958,00 | 480,70K |
| 2026-07-15 | ¥1.978,50 | +1,41 % | ¥1.960,50 | ¥1.979,50 | ¥1.950,00 | 343,60K |
| 2026-07-14 | ¥1.951,00 | +0,70 % | ¥1.955,00 | ¥1.993,00 | ¥1.951,00 | 492,90K |
| 2026-07-13 | ¥1.937,50 | +2,68 % | ¥1.900,00 | ¥1.944,00 | ¥1.895,50 | 419,80K |
| 2026-07-10 | ¥1.887,00 | -1,20 % | ¥1.923,50 | ¥1.925,00 | ¥1.881,00 | 384,70K |
| 2026-07-09 | ¥1.910,00 | +0,69 % | ¥1.910,00 | ¥1.915,50 | ¥1.879,00 | 384,70K |
| 2026-07-08 | ¥1.897,00 | +1,36 % | ¥1.875,50 | ¥1.906,00 | ¥1.870,50 | 363,50K |
| 2026-07-07 | ¥1.871,50 | +1,91 % | ¥1.849,50 | ¥1.874,00 | ¥1.833,00 | 269,90K |
| 2026-07-06 | ¥1.836,50 | +0,05 % | ¥1.850,00 | ¥1.850,00 | ¥1.826,00 | 307,60K |
| 2026-07-03 | ¥1.835,50 | -0,08 % | ¥1.860,00 | ¥1.860,00 | ¥1.835,50 | 234,50K |
| 2026-07-02 | ¥1.837,00 | +1,86 % | ¥1.830,50 | ¥1.851,00 | ¥1.827,50 | 307,70K |
| 2026-07-01 | ¥1.803,50 | -2,12 % | ¥1.835,00 | ¥1.836,00 | ¥1.790,50 | 318,60K |
| 2026-06-30 | ¥1.842,50 | -1,44 % | ¥1.870,50 | ¥1.876,00 | ¥1.830,50 | 305,10K |
| 2026-06-29 | ¥1.869,50 | +3,77 % | ¥1.820,00 | ¥1.878,00 | ¥1.812,50 | 610,70K |
| 2026-06-26 | ¥1.801,50 | +1,07 % | ¥1.796,00 | ¥1.818,50 | ¥1.779,00 | 344,70K |
| 2026-06-25 | ¥1.782,50 | +2,12 % | ¥1.755,00 | ¥1.792,50 | ¥1.747,00 | 363,80K |
| 2026-06-24 | ¥1.745,50 | +0,84 % | ¥1.731,00 | ¥1.757,00 | ¥1.727,00 | 270,80K |
| 2026-06-23 | ¥1.731,00 | +0,99 % | ¥1.711,00 | ¥1.740,50 | ¥1.709,00 | 285,70K |
| 2026-06-22 | ¥1.714,00 | +1,45 % | ¥1.689,50 | ¥1.718,00 | ¥1.676,50 | 471,20K |
| 2026-06-19 | ¥1.689,50 | -2,37 % | ¥1.725,00 | ¥1.729,50 | ¥1.678,00 | 962,70K |
| 2026-06-18 | ¥1.730,50 | -3,35 % | ¥1.785,00 | ¥1.785,00 | ¥1.726,50 | 773,10K |
| 2026-06-17 | ¥1.790,50 | -0,14 % | ¥1.804,50 | ¥1.822,00 | ¥1.790,50 | 224,20K |
| 2026-06-16 | ¥1.793,00 | -1,75 % | ¥1.824,00 | ¥1.824,00 | ¥1.773,00 | 372,40K |
| 2026-06-15 | ¥1.825,00 | -0,98 % | ¥1.850,00 | ¥1.850,00 | ¥1.825,00 | 228,70K |
| 2026-06-12 | ¥1.843,00 | -1,05 % | ¥1.860,00 | ¥1.867,00 | ¥1.834,00 | 324,00K |
| 2026-06-11 | ¥1.862,50 | +0,49 % | ¥1.860,00 | ¥1.865,00 | ¥1.839,00 | 267,10K |
| 2026-06-10 | ¥1.853,50 | +4,28 % | ¥1.792,00 | ¥1.854,50 | ¥1.792,00 | 414,30K |
| 2026-06-09 | ¥1.777,50 | -0,11 % | ¥1.780,00 | ¥1.792,50 | ¥1.767,50 | 239,30K |
| 2026-06-08 | ¥1.779,50 | +1,34 % | ¥1.759,00 | ¥1.786,50 | ¥1.759,00 | 288,00K |
| 2026-06-05 | ¥1.756,00 | -0,28 % | ¥1.764,00 | ¥1.777,00 | ¥1.753,00 | 261,00K |
| 2026-06-04 | ¥1.761,00 | -0,23 % | ¥1.765,00 | ¥1.780,00 | ¥1.760,00 | 226,30K |
| 2026-06-03 | ¥1.765,00 | -0,93 % | ¥1.771,00 | ¥1.786,50 | ¥1.765,00 | 220,30K |
| 2026-06-02 | ¥1.781,50 | +0,28 % | ¥1.770,00 | ¥1.789,00 | ¥1.760,50 | 255,80K |
| 2026-06-01 | ¥1.776,50 | -0,78 % | ¥1.788,50 | ¥1.790,00 | ¥1.757,50 | 356,40K |
| 2026-05-29 | ¥1.790,50 | +0,08 % | ¥1.789,00 | ¥1.818,00 | ¥1.784,00 | 336,50K |
| 2026-05-28 | ¥1.789,00 | +1,02 % | ¥1.772,00 | ¥1.791,00 | ¥1.769,00 | 298,20K |
| 2026-05-27 | ¥1.771,00 | -1,31 % | ¥1.789,00 | ¥1.795,50 | ¥1.766,50 | 380,90K |
| 2026-05-26 | ¥1.794,50 | -0,42 % | ¥1.800,00 | ¥1.802,00 | ¥1.785,50 | 277,40K |
| 2026-05-25 | ¥1.802,00 | -3,22 % | ¥1.872,00 | ¥1.872,00 | ¥1.802,00 | 406,70K |