Colowide Co., Ltd. 7616
TSE · Japan · Consumer Services
¥1,995.00-2.50 (-0.13%)
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 | ¥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 |