Columbia Works Inc. 146A
TSE · Japan · Finance
¥3,580.00-40.00 (-1.10%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,585.00 | -0.97% | ¥3,605.00 | ¥3,665.00 | ¥3,585.00 | 10.10K |
| 2026-10-01 | ¥3,620.00 | +0.14% | ¥3,615.00 | ¥3,660.00 | ¥3,520.00 | 53.80K |
| 2026-09-30 | ¥3,615.00 | -0.82% | ¥3,650.00 | ¥3,655.00 | ¥3,595.00 | 26.60K |
| 2026-09-29 | ¥3,645.00 | -0.68% | ¥3,665.00 | ¥3,665.00 | ¥3,615.00 | 15.70K |
| 2026-09-28 | ¥3,670.00 | -0.68% | ¥3,705.00 | ¥3,720.00 | ¥3,625.00 | 20.80K |
| 2026-09-25 | ¥3,695.00 | -0.67% | ¥3,740.00 | ¥3,780.00 | ¥3,675.00 | 20.10K |
| 2026-09-24 | ¥3,720.00 | +0.40% | ¥3,705.00 | ¥3,775.00 | ¥3,640.00 | 34.30K |
| 2026-09-18 | ¥3,705.00 | +1.37% | ¥3,675.00 | ¥3,750.00 | ¥3,650.00 | 25.50K |
| 2026-09-17 | ¥3,655.00 | +2.09% | ¥3,615.00 | ¥3,655.00 | ¥3,605.00 | 26.80K |
| 2026-09-16 | ¥3,580.00 | +0.14% | ¥3,580.00 | ¥3,645.00 | ¥3,575.00 | 18.80K |
| 2026-09-15 | ¥3,575.00 | +0.28% | ¥3,570.00 | ¥3,635.00 | ¥3,530.00 | 45.60K |
| 2026-09-14 | ¥3,565.00 | +3.63% | ¥3,465.00 | ¥3,570.00 | ¥3,405.00 | 40.50K |
| 2026-09-11 | ¥3,440.00 | -6.14% | ¥3,550.00 | ¥3,560.00 | ¥3,405.00 | 91.70K |
| 2026-09-10 | ¥3,665.00 | -2.40% | ¥3,770.00 | ¥3,770.00 | ¥3,590.00 | 74.70K |
| 2026-09-09 | ¥3,755.00 | -0.13% | ¥3,780.00 | ¥3,870.00 | ¥3,705.00 | 82.90K |
| 2026-09-08 | ¥3,760.00 | +1.21% | ¥3,730.00 | ¥3,805.00 | ¥3,710.00 | 72.40K |
| 2026-09-07 | ¥3,715.00 | +2.91% | ¥3,655.00 | ¥3,720.00 | ¥3,655.00 | 38.10K |
| 2026-09-04 | ¥3,610.00 | +2.56% | ¥3,515.00 | ¥3,670.00 | ¥3,515.00 | 70.50K |
| 2026-09-03 | ¥3,520.00 | +3.53% | ¥3,405.00 | ¥3,570.00 | ¥3,405.00 | 80.10K |
| 2026-09-02 | ¥3,400.00 | -3.00% | ¥3,510.00 | ¥3,510.00 | ¥3,370.00 | 70.70K |
| 2026-09-01 | ¥3,505.00 | -0.85% | ¥3,535.00 | ¥3,545.00 | ¥3,485.00 | 31.70K |
| 2026-08-31 | ¥3,535.00 | -2.88% | ¥3,570.00 | ¥3,610.00 | ¥3,500.00 | 87.10K |
| 2026-08-28 | ¥3,640.00 | +0.69% | ¥3,605.00 | ¥3,645.00 | ¥3,595.00 | 28.50K |
| 2026-08-27 | ¥3,615.00 | -0.41% | ¥3,630.00 | ¥3,645.00 | ¥3,575.00 | 24.10K |
| 2026-08-26 | ¥3,630.00 | -1.49% | ¥3,685.00 | ¥3,690.00 | ¥3,630.00 | 24.80K |
| 2026-08-25 | ¥3,685.00 | -1.34% | ¥3,735.00 | ¥3,755.00 | ¥3,630.00 | 39.60K |
| 2026-08-24 | ¥3,735.00 | -0.93% | ¥3,765.00 | ¥3,800.00 | ¥3,700.00 | 25.00K |
| 2026-08-21 | ¥3,770.00 | -1.57% | ¥3,800.00 | ¥3,840.00 | ¥3,715.00 | 25.60K |
| 2026-08-20 | ¥3,830.00 | +3.37% | ¥3,750.00 | ¥3,830.00 | ¥3,645.00 | 53.40K |
| 2026-08-19 | ¥3,705.00 | -2.11% | ¥3,735.00 | ¥3,740.00 | ¥3,625.00 | 104.50K |
| 2026-08-18 | ¥3,785.00 | -3.07% | ¥3,905.00 | ¥3,965.00 | ¥3,780.00 | 51.30K |
| 2026-08-17 | ¥3,905.00 | +0.90% | ¥3,870.00 | ¥3,980.00 | ¥3,750.00 | 107.60K |
| 2026-08-14 | ¥3,870.00 | -3.37% | ¥4,080.00 | ¥4,140.00 | ¥3,850.00 | 276.10K |
| 2026-08-13 | ¥4,005.00 | +21.18% | ¥3,845.00 | ¥4,005.00 | ¥3,845.00 | 126.60K |
| 2026-08-12 | ¥3,305.00 | +0.76% | ¥3,295.00 | ¥3,340.00 | ¥3,265.00 | 104.90K |
| 2026-08-10 | ¥3,280.00 | +2.66% | ¥3,200.00 | ¥3,315.00 | ¥3,170.00 | 53.70K |
| 2026-08-07 | ¥3,195.00 | -0.78% | ¥3,250.00 | ¥3,250.00 | ¥3,160.00 | 24.80K |
| 2026-08-06 | ¥3,220.00 | -0.62% | ¥3,210.00 | ¥3,290.00 | ¥3,180.00 | 15.40K |
| 2026-08-05 | ¥3,240.00 | +2.69% | ¥3,220.00 | ¥3,280.00 | ¥3,200.00 | 28.00K |
| 2026-08-04 | ¥3,155.00 | +0.64% | ¥3,140.00 | ¥3,195.00 | ¥3,135.00 | 23.40K |
| 2026-08-03 | ¥3,135.00 | -2.49% | ¥3,205.00 | ¥3,205.00 | ¥3,070.00 | 41.60K |
| 2026-07-31 | ¥3,215.00 | +3.38% | ¥3,120.00 | ¥3,230.00 | ¥3,075.00 | 47.40K |
| 2026-07-30 | ¥3,110.00 | 0.00% | ¥3,075.00 | ¥3,130.00 | ¥3,040.00 | 32.30K |
| 2026-07-29 | ¥3,110.00 | -0.16% | ¥3,155.00 | ¥3,160.00 | ¥3,040.00 | 46.30K |
| 2026-07-28 | ¥3,115.00 | -2.66% | ¥3,200.00 | ¥3,200.00 | ¥3,100.00 | 43.40K |
| 2026-07-27 | ¥3,200.00 | +4.58% | ¥3,100.00 | ¥3,205.00 | ¥3,075.00 | 56.00K |
| 2026-07-24 | ¥3,060.00 | -4.08% | ¥3,120.00 | ¥3,155.00 | ¥3,050.00 | 57.00K |
| 2026-07-23 | ¥3,190.00 | -1.69% | ¥3,260.00 | ¥3,260.00 | ¥3,160.00 | 33.80K |
| 2026-07-22 | ¥3,245.00 | 0.00% | ¥3,240.00 | ¥3,280.00 | ¥3,215.00 | 36.10K |
| 2026-07-21 | ¥3,245.00 | +1.09% | ¥3,200.00 | ¥3,295.00 | ¥3,200.00 | 58.30K |
| 2026-07-17 | ¥3,210.00 | -3.46% | ¥3,300.00 | ¥3,325.00 | ¥3,155.00 | 68.80K |
| 2026-07-16 | ¥3,325.00 | -1.48% | ¥3,330.00 | ¥3,385.00 | ¥3,295.00 | 48.00K |
| 2026-07-15 | ¥3,375.00 | +0.75% | ¥3,365.00 | ¥3,385.00 | ¥3,310.00 | 52.00K |
| 2026-07-14 | ¥3,350.00 | -0.89% | ¥3,310.00 | ¥3,450.00 | ¥3,305.00 | 88.70K |
| 2026-07-13 | ¥3,380.00 | +3.36% | ¥3,325.00 | ¥3,480.00 | ¥3,315.00 | 104.90K |
| 2026-07-10 | ¥3,270.00 | +2.03% | ¥3,205.00 | ¥3,330.00 | ¥3,160.00 | 68.90K |
| 2026-07-09 | ¥3,205.00 | +1.10% | ¥3,145.00 | ¥3,215.00 | ¥3,125.00 | 33.90K |
| 2026-07-08 | ¥3,170.00 | -1.55% | ¥3,210.00 | ¥3,225.00 | ¥3,135.00 | 63.10K |
| 2026-07-07 | ¥3,220.00 | +1.26% | ¥3,190.00 | ¥3,295.00 | ¥3,165.00 | 54.40K |
| 2026-07-06 | ¥3,180.00 | 0.00% | ¥3,155.00 | ¥3,205.00 | ¥3,065.00 | 75.60K |
| 2026-07-03 | ¥3,180.00 | +3.08% | ¥3,120.00 | ¥3,230.00 | ¥3,120.00 | 103.70K |
| 2026-07-02 | ¥3,085.00 | +5.07% | ¥2,960.00 | ¥3,115.00 | ¥2,960.00 | 90.70K |
| 2026-07-01 | ¥2,936.00 | -1.34% | ¥2,976.00 | ¥2,977.00 | ¥2,911.00 | 35.80K |
| 2026-06-30 | ¥2,976.00 | +1.36% | ¥2,967.00 | ¥2,999.00 | ¥2,927.00 | 52.60K |
| 2026-06-29 | ¥2,936.00 | +2.26% | ¥2,971.00 | ¥3,005.00 | ¥2,881.00 | 94.00K |
| 2026-06-26 | ¥2,871.00 | -2.15% | ¥2,873.00 | ¥2,907.00 | ¥2,800.00 | 70.60K |
| 2026-06-25 | ¥2,934.00 | +1.49% | ¥2,915.00 | ¥2,952.00 | ¥2,870.00 | 73.30K |
| 2026-06-24 | ¥2,891.00 | -3.60% | ¥3,000.00 | ¥3,015.00 | ¥2,880.00 | 101.60K |
| 2026-06-23 | ¥2,999.00 | +1.11% | ¥2,971.00 | ¥3,085.00 | ¥2,955.00 | 136.20K |
| 2026-06-22 | ¥2,966.00 | +1.92% | ¥2,950.00 | ¥3,030.00 | ¥2,931.00 | 103.40K |
| 2026-06-19 | ¥2,910.00 | -1.39% | ¥2,995.00 | ¥3,000.00 | ¥2,865.00 | 134.30K |
| 2026-06-18 | ¥2,951.00 | +3.87% | ¥3,020.00 | ¥3,035.00 | ¥2,940.00 | 169.00K |
| 2026-06-17 | ¥2,841.00 | +1.79% | ¥2,794.00 | ¥2,903.00 | ¥2,783.00 | 77.80K |
| 2026-06-16 | ¥2,791.00 | -0.68% | ¥2,840.00 | ¥2,840.00 | ¥2,753.00 | 108.90K |
| 2026-06-15 | ¥2,810.00 | +7.17% | ¥2,747.00 | ¥2,820.00 | ¥2,731.00 | 109.00K |
| 2026-06-12 | ¥2,622.00 | +0.61% | ¥2,628.00 | ¥2,647.00 | ¥2,601.00 | 63.40K |
| 2026-06-11 | ¥2,606.00 | -3.27% | ¥2,646.00 | ¥2,680.00 | ¥2,592.00 | 98.20K |
| 2026-06-10 | ¥2,694.00 | +3.06% | ¥2,664.00 | ¥2,722.00 | ¥2,612.00 | 111.60K |
| 2026-06-09 | ¥2,614.00 | +1.12% | ¥2,602.00 | ¥2,645.00 | ¥2,582.00 | 68.10K |
| 2026-06-08 | ¥2,585.00 | -3.90% | ¥2,640.00 | ¥2,677.00 | ¥2,572.00 | 123.00K |
| 2026-06-05 | ¥2,690.00 | +4.63% | ¥2,621.00 | ¥2,740.00 | ¥2,618.00 | 126.80K |
| 2026-06-04 | ¥2,571.00 | -5.20% | ¥2,662.00 | ¥2,665.00 | ¥2,550.00 | 148.60K |
| 2026-06-03 | ¥2,712.00 | +0.59% | ¥2,670.00 | ¥2,725.00 | ¥2,630.00 | 102.60K |
| 2026-06-02 | ¥2,696.00 | -2.00% | ¥2,720.00 | ¥2,759.00 | ¥2,684.00 | 112.40K |
| 2026-06-01 | ¥2,751.00 | -4.94% | ¥2,894.00 | ¥2,894.00 | ¥2,710.00 | 178.80K |
| 2026-05-29 | ¥2,894.00 | -0.17% | ¥2,926.00 | ¥2,947.00 | ¥2,880.00 | 52.60K |
| 2026-05-28 | ¥2,899.00 | -0.07% | ¥2,898.00 | ¥2,916.00 | ¥2,846.00 | 57.50K |
| 2026-05-27 | ¥2,901.00 | -3.27% | ¥2,981.00 | ¥2,981.00 | ¥2,897.00 | 88.20K |
| 2026-05-26 | ¥2,999.00 | +1.15% | ¥2,984.00 | ¥3,035.00 | ¥2,932.00 | 56.30K |
| 2026-05-25 | ¥2,965.00 | -0.13% | ¥2,951.00 | ¥3,035.00 | ¥2,910.00 | 108.10K |