Collabos Corp. 3908
TSE · Japan · Technology Services
¥362.00+4.00 (+1.12%)
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 | ¥362.00 | +1.12% | ¥360.00 | ¥362.00 | ¥359.00 | 1.80K |
| 2026-09-30 | ¥358.00 | +0.28% | ¥351.00 | ¥360.00 | ¥351.00 | 9.70K |
| 2026-09-29 | ¥357.00 | -3.51% | ¥346.00 | ¥358.00 | ¥345.00 | 16.80K |
| 2026-09-28 | ¥370.00 | +1.65% | ¥368.00 | ¥370.00 | ¥357.00 | 20.40K |
| 2026-09-25 | ¥364.00 | -0.27% | ¥365.00 | ¥368.00 | ¥363.00 | 7.20K |
| 2026-09-24 | ¥365.00 | 0.00% | ¥365.00 | ¥369.00 | ¥365.00 | 10.40K |
| 2026-09-18 | ¥365.00 | -0.27% | ¥362.00 | ¥369.00 | ¥362.00 | 5.00K |
| 2026-09-17 | ¥366.00 | +1.10% | ¥362.00 | ¥369.00 | ¥360.00 | 5.80K |
| 2026-09-16 | ¥362.00 | +1.97% | ¥354.00 | ¥367.00 | ¥354.00 | 9.00K |
| 2026-09-15 | ¥355.00 | +0.28% | ¥354.00 | ¥357.00 | ¥354.00 | 1.80K |
| 2026-09-14 | ¥354.00 | -0.28% | ¥357.00 | ¥357.00 | ¥354.00 | 2.80K |
| 2026-09-11 | ¥355.00 | -0.28% | ¥353.00 | ¥357.00 | ¥353.00 | 2.30K |
| 2026-09-10 | ¥356.00 | +0.28% | ¥357.00 | ¥357.00 | ¥354.00 | 5.90K |
| 2026-09-09 | ¥355.00 | -0.28% | ¥356.00 | ¥356.00 | ¥352.00 | 6.10K |
| 2026-09-08 | ¥356.00 | +1.14% | ¥352.00 | ¥356.00 | ¥350.00 | 2.10K |
| 2026-09-07 | ¥352.00 | -0.28% | ¥357.00 | ¥357.00 | ¥350.00 | 6.70K |
| 2026-09-04 | ¥353.00 | -0.84% | ¥354.00 | ¥356.00 | ¥352.00 | 700 |
| 2026-09-03 | ¥356.00 | +1.71% | ¥349.00 | ¥356.00 | ¥348.00 | 5.00K |
| 2026-09-02 | ¥350.00 | 0.00% | ¥351.00 | ¥352.00 | ¥350.00 | 3.00K |
| 2026-09-01 | ¥350.00 | +0.29% | ¥349.00 | ¥351.00 | ¥349.00 | 900 |
| 2026-08-31 | ¥349.00 | +0.29% | ¥344.00 | ¥354.00 | ¥343.00 | 3.80K |
| 2026-08-28 | ¥348.00 | -0.85% | ¥352.00 | ¥352.00 | ¥348.00 | 1.70K |
| 2026-08-27 | ¥351.00 | -1.96% | ¥358.00 | ¥358.00 | ¥348.00 | 10.70K |
| 2026-08-26 | ¥358.00 | +1.42% | ¥355.00 | ¥358.00 | ¥349.00 | 12.50K |
| 2026-08-25 | ¥353.00 | +0.57% | ¥345.00 | ¥354.00 | ¥345.00 | 1.10K |
| 2026-08-24 | ¥351.00 | -0.85% | ¥354.00 | ¥354.00 | ¥351.00 | 1.90K |
| 2026-08-21 | ¥354.00 | +0.28% | ¥354.00 | ¥354.00 | ¥350.00 | 1.40K |
| 2026-08-20 | ¥353.00 | +0.86% | ¥350.00 | ¥356.00 | ¥343.00 | 10.70K |
| 2026-08-19 | ¥350.00 | +0.29% | ¥349.00 | ¥350.00 | ¥343.00 | 2.50K |
| 2026-08-18 | ¥349.00 | -0.85% | ¥352.00 | ¥352.00 | ¥343.00 | 2.60K |
| 2026-08-17 | ¥352.00 | +0.57% | ¥350.00 | ¥352.00 | ¥345.00 | 4.70K |
| 2026-08-14 | ¥350.00 | +0.29% | ¥350.00 | ¥351.00 | ¥350.00 | 2.30K |
| 2026-08-13 | ¥349.00 | +1.75% | ¥350.00 | ¥350.00 | ¥340.00 | 6.30K |
| 2026-08-12 | ¥343.00 | -0.29% | ¥344.00 | ¥347.00 | ¥342.00 | 2.30K |
| 2026-08-10 | ¥344.00 | -0.29% | ¥345.00 | ¥346.00 | ¥337.00 | 4.00K |
| 2026-08-07 | ¥345.00 | +1.77% | ¥342.00 | ¥345.00 | ¥342.00 | 2.50K |
| 2026-08-06 | ¥339.00 | 0.00% | ¥334.00 | ¥342.00 | ¥334.00 | 2.50K |
| 2026-08-05 | ¥339.00 | -1.17% | ¥344.00 | ¥344.00 | ¥337.00 | 3.90K |
| 2026-08-04 | ¥343.00 | +0.88% | ¥341.00 | ¥345.00 | ¥340.00 | 2.00K |
| 2026-08-03 | ¥340.00 | -1.45% | ¥337.00 | ¥346.00 | ¥337.00 | 5.90K |
| 2026-07-31 | ¥345.00 | -0.58% | ¥347.00 | ¥347.00 | ¥336.00 | 5.20K |
| 2026-07-30 | ¥347.00 | +0.58% | ¥345.00 | ¥347.00 | ¥338.00 | 4.50K |
| 2026-07-29 | ¥345.00 | 0.00% | ¥348.00 | ¥348.00 | ¥337.00 | 3.00K |
| 2026-07-28 | ¥345.00 | -0.86% | ¥347.00 | ¥348.00 | ¥345.00 | 2.50K |
| 2026-07-27 | ¥348.00 | -0.29% | ¥347.00 | ¥349.00 | ¥347.00 | 3.40K |
| 2026-07-24 | ¥349.00 | +0.29% | ¥348.00 | ¥350.00 | ¥348.00 | 2.60K |
| 2026-07-23 | ¥348.00 | +0.29% | ¥352.00 | ¥355.00 | ¥345.00 | 10.70K |
| 2026-07-22 | ¥347.00 | -0.86% | ¥347.00 | ¥350.00 | ¥345.00 | 2.20K |
| 2026-07-21 | ¥350.00 | +1.16% | ¥344.00 | ¥350.00 | ¥342.00 | 5.30K |
| 2026-07-17 | ¥346.00 | +1.47% | ¥339.00 | ¥353.00 | ¥336.00 | 32.40K |
| 2026-07-16 | ¥341.00 | -0.29% | ¥342.00 | ¥342.00 | ¥337.00 | 6.60K |
| 2026-07-15 | ¥342.00 | -0.58% | ¥344.00 | ¥346.00 | ¥341.00 | 9.40K |
| 2026-07-14 | ¥344.00 | +2.69% | ¥342.00 | ¥344.00 | ¥338.00 | 5.20K |
| 2026-07-13 | ¥335.00 | -1.18% | ¥333.00 | ¥339.00 | ¥333.00 | 4.20K |
| 2026-07-10 | ¥339.00 | +1.19% | ¥338.00 | ¥339.00 | ¥335.00 | 3.10K |
| 2026-07-09 | ¥335.00 | -0.59% | ¥337.00 | ¥337.00 | ¥335.00 | 1.40K |
| 2026-07-08 | ¥337.00 | +1.20% | ¥334.00 | ¥337.00 | ¥334.00 | 3.40K |
| 2026-07-07 | ¥333.00 | +2.46% | ¥328.00 | ¥333.00 | ¥327.00 | 7.40K |
| 2026-07-06 | ¥325.00 | +0.31% | ¥322.00 | ¥326.00 | ¥321.00 | 4.50K |
| 2026-07-03 | ¥324.00 | +0.31% | ¥320.00 | ¥324.00 | ¥320.00 | 3.30K |
| 2026-07-02 | ¥323.00 | +1.57% | ¥321.00 | ¥323.00 | ¥317.00 | 2.60K |
| 2026-07-01 | ¥318.00 | 0.00% | ¥325.00 | ¥325.00 | ¥316.00 | 5.10K |
| 2026-06-30 | ¥318.00 | +0.32% | ¥322.00 | ¥322.00 | ¥315.00 | 4.20K |
| 2026-06-29 | ¥317.00 | -0.63% | ¥318.00 | ¥321.00 | ¥316.00 | 1.30K |
| 2026-06-26 | ¥319.00 | 0.00% | ¥327.00 | ¥327.00 | ¥315.00 | 11.10K |
| 2026-06-25 | ¥319.00 | 0.00% | ¥321.00 | ¥323.00 | ¥317.00 | 4.70K |
| 2026-06-24 | ¥319.00 | +0.95% | ¥318.00 | ¥322.00 | ¥316.00 | 5.70K |
| 2026-06-23 | ¥316.00 | -1.25% | ¥324.00 | ¥325.00 | ¥314.00 | 12.20K |
| 2026-06-22 | ¥320.00 | +2.24% | ¥320.00 | ¥320.00 | ¥315.00 | 11.70K |
| 2026-06-19 | ¥313.00 | +2.62% | ¥309.00 | ¥313.00 | ¥303.00 | 11.20K |
| 2026-06-18 | ¥305.00 | 0.00% | ¥306.00 | ¥309.00 | ¥304.00 | 3.40K |
| 2026-06-17 | ¥305.00 | -1.29% | ¥310.00 | ¥310.00 | ¥304.00 | 4.80K |
| 2026-06-16 | ¥309.00 | -0.32% | ¥310.00 | ¥310.00 | ¥304.00 | 12.80K |
| 2026-06-15 | ¥310.00 | +2.31% | ¥308.00 | ¥310.00 | ¥304.00 | 5.00K |
| 2026-06-12 | ¥303.00 | -1.30% | ¥307.00 | ¥307.00 | ¥301.00 | 3.60K |
| 2026-06-11 | ¥307.00 | +1.99% | ¥301.00 | ¥307.00 | ¥300.00 | 9.20K |
| 2026-06-10 | ¥301.00 | -0.33% | ¥302.00 | ¥306.00 | ¥301.00 | 8.00K |
| 2026-06-09 | ¥302.00 | 0.00% | ¥303.00 | ¥303.00 | ¥301.00 | 4.40K |
| 2026-06-08 | ¥302.00 | +0.33% | ¥300.00 | ¥302.00 | ¥298.00 | 14.60K |
| 2026-06-05 | ¥301.00 | 0.00% | ¥301.00 | ¥302.00 | ¥298.00 | 3.80K |
| 2026-06-04 | ¥301.00 | +1.01% | ¥298.00 | ¥301.00 | ¥297.00 | 5.90K |
| 2026-06-03 | ¥298.00 | +0.34% | ¥299.00 | ¥300.00 | ¥297.00 | 11.60K |
| 2026-06-02 | ¥297.00 | -1.33% | ¥299.00 | ¥300.00 | ¥297.00 | 12.70K |
| 2026-06-01 | ¥301.00 | +1.01% | ¥298.00 | ¥301.00 | ¥298.00 | 4.50K |
| 2026-05-29 | ¥298.00 | +0.34% | ¥300.00 | ¥302.00 | ¥298.00 | 12.10K |
| 2026-05-28 | ¥297.00 | -1.33% | ¥300.00 | ¥308.00 | ¥297.00 | 12.20K |
| 2026-05-27 | ¥301.00 | -1.95% | ¥305.00 | ¥308.00 | ¥300.00 | 13.00K |
| 2026-05-26 | ¥307.00 | 0.00% | ¥310.00 | ¥310.00 | ¥306.00 | 5.30K |
| 2026-05-25 | ¥307.00 | +1.32% | ¥303.00 | ¥307.00 | ¥301.00 | 18.80K |
| 2026-05-22 | ¥303.00 | +1.00% | ¥301.00 | ¥304.00 | ¥299.00 | 9.50K |