COLOPL, Inc. 3668
TSE · Japan · Technology Services
¥408.00-16.00 (-3.77%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥424.00 | 0.00% | ¥419.00 | ¥426.00 | ¥417.00 | 707.20K |
| 2026-09-30 | ¥424.00 | -1.62% | ¥428.00 | ¥429.00 | ¥416.00 | 590.90K |
| 2026-09-29 | ¥431.00 | -4.65% | ¥439.00 | ¥439.00 | ¥426.00 | 679.30K |
| 2026-09-28 | ¥452.00 | 0.00% | ¥452.00 | ¥454.00 | ¥449.00 | 828.10K |
| 2026-09-25 | ¥452.00 | -0.44% | ¥452.00 | ¥455.00 | ¥447.00 | 538.90K |
| 2026-09-24 | ¥454.00 | 0.00% | ¥452.00 | ¥457.00 | ¥449.00 | 499.80K |
| 2026-09-18 | ¥454.00 | -0.44% | ¥452.00 | ¥455.00 | ¥444.00 | 496.10K |
| 2026-09-17 | ¥456.00 | +2.47% | ¥445.00 | ¥459.00 | ¥445.00 | 711.00K |
| 2026-09-16 | ¥445.00 | +1.60% | ¥442.00 | ¥448.00 | ¥441.00 | 662.60K |
| 2026-09-15 | ¥438.00 | +0.69% | ¥439.00 | ¥442.00 | ¥436.00 | 330.70K |
| 2026-09-14 | ¥435.00 | +2.84% | ¥424.00 | ¥437.00 | ¥423.00 | 391.20K |
| 2026-09-11 | ¥423.00 | 0.00% | ¥422.00 | ¥425.00 | ¥419.00 | 300.80K |
| 2026-09-10 | ¥423.00 | +0.48% | ¥417.00 | ¥424.00 | ¥414.00 | 285.60K |
| 2026-09-09 | ¥421.00 | -1.17% | ¥424.00 | ¥426.00 | ¥420.00 | 278.00K |
| 2026-09-08 | ¥426.00 | +1.19% | ¥421.00 | ¥430.00 | ¥419.00 | 418.70K |
| 2026-09-07 | ¥421.00 | -1.64% | ¥428.00 | ¥428.00 | ¥421.00 | 362.80K |
| 2026-09-04 | ¥428.00 | +1.18% | ¥429.00 | ¥432.00 | ¥424.00 | 495.80K |
| 2026-09-03 | ¥423.00 | -1.40% | ¥429.00 | ¥431.00 | ¥423.00 | 404.80K |
| 2026-09-02 | ¥429.00 | -2.28% | ¥432.00 | ¥435.00 | ¥428.00 | 423.20K |
| 2026-09-01 | ¥439.00 | -1.13% | ¥436.00 | ¥443.00 | ¥435.00 | 612.90K |
| 2026-08-31 | ¥444.00 | +0.91% | ¥440.00 | ¥444.00 | ¥437.00 | 428.90K |
| 2026-08-28 | ¥440.00 | 0.00% | ¥436.00 | ¥447.00 | ¥436.00 | 426.70K |
| 2026-08-27 | ¥440.00 | +0.46% | ¥436.00 | ¥445.00 | ¥434.00 | 488.60K |
| 2026-08-26 | ¥438.00 | +0.46% | ¥447.00 | ¥449.00 | ¥437.00 | 459.60K |
| 2026-08-25 | ¥436.00 | -0.68% | ¥441.00 | ¥442.00 | ¥435.00 | 475.30K |
| 2026-08-24 | ¥439.00 | 0.00% | ¥436.00 | ¥449.00 | ¥436.00 | 691.30K |
| 2026-08-21 | ¥439.00 | -0.23% | ¥439.00 | ¥441.00 | ¥436.00 | 523.60K |
| 2026-08-20 | ¥440.00 | +6.02% | ¥418.00 | ¥442.00 | ¥416.00 | 1.30M |
| 2026-08-19 | ¥415.00 | -0.24% | ¥418.00 | ¥418.00 | ¥410.00 | 444.20K |
| 2026-08-18 | ¥416.00 | +0.24% | ¥412.00 | ¥419.00 | ¥410.00 | 541.10K |
| 2026-08-17 | ¥415.00 | -0.95% | ¥416.00 | ¥420.00 | ¥412.00 | 483.30K |
| 2026-08-14 | ¥419.00 | +0.96% | ¥415.00 | ¥423.00 | ¥413.00 | 592.60K |
| 2026-08-13 | ¥415.00 | -0.24% | ¥408.00 | ¥417.00 | ¥408.00 | 561.40K |
| 2026-08-12 | ¥416.00 | +0.97% | ¥411.00 | ¥416.00 | ¥409.00 | 447.20K |
| 2026-08-10 | ¥412.00 | +1.48% | ¥410.00 | ¥417.00 | ¥407.00 | 442.60K |
| 2026-08-07 | ¥406.00 | +1.75% | ¥399.00 | ¥410.00 | ¥398.00 | 813.10K |
| 2026-08-06 | ¥399.00 | +3.10% | ¥411.00 | ¥415.00 | ¥398.00 | 1.41M |
| 2026-08-05 | ¥387.00 | -0.26% | ¥395.00 | ¥396.00 | ¥386.00 | 729.80K |
| 2026-08-04 | ¥388.00 | -3.00% | ¥397.00 | ¥400.00 | ¥386.00 | 488.30K |
| 2026-08-03 | ¥400.00 | +2.04% | ¥387.00 | ¥403.00 | ¥384.00 | 639.70K |
| 2026-07-31 | ¥392.00 | -0.25% | ¥390.00 | ¥395.00 | ¥387.00 | 342.50K |
| 2026-07-30 | ¥393.00 | -1.75% | ¥398.00 | ¥401.00 | ¥392.00 | 597.70K |
| 2026-07-29 | ¥400.00 | +3.36% | ¥390.00 | ¥403.00 | ¥388.00 | 648.50K |
| 2026-07-28 | ¥387.00 | -0.51% | ¥393.00 | ¥393.00 | ¥382.00 | 400.10K |
| 2026-07-27 | ¥389.00 | +2.91% | ¥383.00 | ¥390.00 | ¥382.00 | 410.40K |
| 2026-07-24 | ¥378.00 | -1.31% | ¥377.00 | ¥381.00 | ¥376.00 | 348.30K |
| 2026-07-23 | ¥383.00 | -1.29% | ¥384.00 | ¥385.00 | ¥380.00 | 495.50K |
| 2026-07-22 | ¥388.00 | 0.00% | ¥388.00 | ¥391.00 | ¥386.00 | 687.60K |
| 2026-07-21 | ¥388.00 | +1.31% | ¥387.00 | ¥393.00 | ¥385.00 | 521.20K |
| 2026-07-17 | ¥383.00 | -1.29% | ¥390.00 | ¥394.00 | ¥383.00 | 557.00K |
| 2026-07-16 | ¥388.00 | -1.27% | ¥392.00 | ¥396.00 | ¥386.00 | 661.80K |
| 2026-07-15 | ¥393.00 | +1.03% | ¥389.00 | ¥396.00 | ¥389.00 | 228.90K |
| 2026-07-14 | ¥389.00 | -0.77% | ¥395.00 | ¥400.00 | ¥388.00 | 338.70K |
| 2026-07-13 | ¥392.00 | +1.55% | ¥393.00 | ¥395.00 | ¥387.00 | 520.20K |
| 2026-07-10 | ¥386.00 | +0.52% | ¥384.00 | ¥389.00 | ¥384.00 | 424.60K |
| 2026-07-09 | ¥384.00 | -1.03% | ¥383.00 | ¥387.00 | ¥382.00 | 354.50K |
| 2026-07-08 | ¥388.00 | +0.26% | ¥387.00 | ¥389.00 | ¥383.00 | 422.90K |
| 2026-07-07 | ¥387.00 | -1.28% | ¥391.00 | ¥395.00 | ¥386.00 | 474.30K |
| 2026-07-06 | ¥392.00 | -0.51% | ¥391.00 | ¥394.00 | ¥388.00 | 477.80K |
| 2026-07-03 | ¥394.00 | +0.51% | ¥395.00 | ¥398.00 | ¥391.00 | 457.40K |
| 2026-07-02 | ¥392.00 | +4.26% | ¥384.00 | ¥397.00 | ¥381.00 | 873.00K |
| 2026-07-01 | ¥376.00 | +2.45% | ¥369.00 | ¥384.00 | ¥368.00 | 1.27M |
| 2026-06-30 | ¥367.00 | -1.34% | ¥371.00 | ¥371.00 | ¥365.00 | 363.80K |
| 2026-06-29 | ¥372.00 | +2.76% | ¥366.00 | ¥372.00 | ¥364.00 | 636.30K |
| 2026-06-26 | ¥362.00 | +2.26% | ¥357.00 | ¥364.00 | ¥356.00 | 421.60K |
| 2026-06-25 | ¥354.00 | 0.00% | ¥354.00 | ¥360.00 | ¥352.00 | 453.70K |
| 2026-06-24 | ¥354.00 | +1.14% | ¥350.00 | ¥356.00 | ¥350.00 | 649.00K |
| 2026-06-23 | ¥350.00 | -1.69% | ¥356.00 | ¥357.00 | ¥348.00 | 1.11M |
| 2026-06-22 | ¥356.00 | +1.14% | ¥348.00 | ¥361.00 | ¥347.00 | 651.30K |
| 2026-06-19 | ¥352.00 | -3.56% | ¥363.00 | ¥364.00 | ¥352.00 | 1.36M |
| 2026-06-18 | ¥365.00 | +1.67% | ¥358.00 | ¥366.00 | ¥356.00 | 792.80K |
| 2026-06-17 | ¥359.00 | 0.00% | ¥354.00 | ¥364.00 | ¥353.00 | 533.00K |
| 2026-06-16 | ¥359.00 | -2.97% | ¥366.00 | ¥369.00 | ¥356.00 | 949.80K |
| 2026-06-15 | ¥370.00 | -1.07% | ¥375.00 | ¥376.00 | ¥370.00 | 367.60K |
| 2026-06-12 | ¥374.00 | -0.27% | ¥377.00 | ¥378.00 | ¥374.00 | 303.90K |
| 2026-06-11 | ¥375.00 | +0.27% | ¥373.00 | ¥377.00 | ¥370.00 | 317.90K |
| 2026-06-10 | ¥374.00 | +0.54% | ¥371.00 | ¥377.00 | ¥369.00 | 503.90K |
| 2026-06-09 | ¥372.00 | -2.36% | ¥379.00 | ¥381.00 | ¥370.00 | 816.40K |
| 2026-06-08 | ¥381.00 | -2.06% | ¥381.00 | ¥385.00 | ¥379.00 | 566.00K |
| 2026-06-05 | ¥389.00 | +2.64% | ¥380.00 | ¥394.00 | ¥380.00 | 368.70K |
| 2026-06-04 | ¥379.00 | -1.30% | ¥379.00 | ¥382.00 | ¥377.00 | 320.70K |
| 2026-06-03 | ¥384.00 | -0.52% | ¥384.00 | ¥387.00 | ¥379.00 | 405.90K |
| 2026-06-02 | ¥386.00 | 0.00% | ¥385.00 | ¥387.00 | ¥381.00 | 383.50K |
| 2026-06-01 | ¥386.00 | -3.26% | ¥398.00 | ¥398.00 | ¥381.00 | 1.00M |
| 2026-05-29 | ¥399.00 | +0.76% | ¥396.00 | ¥411.00 | ¥396.00 | 1.01M |
| 2026-05-28 | ¥396.00 | +0.25% | ¥399.00 | ¥399.00 | ¥392.00 | 547.90K |
| 2026-05-27 | ¥395.00 | -1.00% | ¥397.00 | ¥399.00 | ¥391.00 | 479.20K |
| 2026-05-26 | ¥399.00 | +0.50% | ¥396.00 | ¥403.00 | ¥395.00 | 525.30K |
| 2026-05-25 | ¥397.00 | -0.25% | ¥398.00 | ¥404.00 | ¥389.00 | 656.00K |
| 2026-05-22 | ¥398.00 | +1.02% | ¥398.00 | ¥401.00 | ¥394.00 | 417.20K |