coly Inc. 4175
TSE · Japan · Technology Services
¥2,834.00-54.00 (-1.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥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 |