Colan Totte.Co.,Ltd. 7792
TSE · Japan · Electronic Technology
¥1,481.00+5.00 (+0.34%)
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 | ¥1,479.00 | +0.20% | ¥1,461.00 | ¥1,480.00 | ¥1,452.00 | 11.00K |
| 2026-10-01 | ¥1,476.00 | -0.40% | ¥1,482.00 | ¥1,485.00 | ¥1,460.00 | 10.10K |
| 2026-09-30 | ¥1,482.00 | +1.72% | ¥1,450.00 | ¥1,489.00 | ¥1,450.00 | 22.60K |
| 2026-09-29 | ¥1,457.00 | -1.62% | ¥1,430.00 | ¥1,461.00 | ¥1,425.00 | 22.80K |
| 2026-09-28 | ¥1,481.00 | -0.20% | ¥1,503.00 | ¥1,508.00 | ¥1,470.00 | 59.10K |
| 2026-09-25 | ¥1,484.00 | -1.26% | ¥1,503.00 | ¥1,518.00 | ¥1,480.00 | 33.50K |
| 2026-09-24 | ¥1,503.00 | +0.07% | ¥1,513.00 | ¥1,530.00 | ¥1,503.00 | 21.80K |
| 2026-09-18 | ¥1,502.00 | +0.60% | ¥1,512.00 | ¥1,512.00 | ¥1,483.00 | 12.00K |
| 2026-09-17 | ¥1,493.00 | +1.29% | ¥1,477.00 | ¥1,504.00 | ¥1,477.00 | 15.80K |
| 2026-09-16 | ¥1,474.00 | -1.07% | ¥1,482.00 | ¥1,487.00 | ¥1,474.00 | 13.80K |
| 2026-09-15 | ¥1,490.00 | +1.43% | ¥1,469.00 | ¥1,494.00 | ¥1,469.00 | 12.20K |
| 2026-09-14 | ¥1,469.00 | +0.48% | ¥1,463.00 | ¥1,470.00 | ¥1,462.00 | 8.70K |
| 2026-09-11 | ¥1,462.00 | -1.02% | ¥1,470.00 | ¥1,470.00 | ¥1,461.00 | 15.60K |
| 2026-09-10 | ¥1,477.00 | +0.07% | ¥1,475.00 | ¥1,480.00 | ¥1,475.00 | 2.10K |
| 2026-09-09 | ¥1,476.00 | -0.14% | ¥1,478.00 | ¥1,482.00 | ¥1,476.00 | 3.10K |
| 2026-09-08 | ¥1,478.00 | -0.27% | ¥1,480.00 | ¥1,483.00 | ¥1,478.00 | 6.40K |
| 2026-09-07 | ¥1,482.00 | -0.20% | ¥1,484.00 | ¥1,484.00 | ¥1,478.00 | 5.10K |
| 2026-09-04 | ¥1,485.00 | +0.27% | ¥1,477.00 | ¥1,485.00 | ¥1,475.00 | 5.80K |
| 2026-09-03 | ¥1,481.00 | -0.20% | ¥1,484.00 | ¥1,494.00 | ¥1,478.00 | 8.60K |
| 2026-09-02 | ¥1,484.00 | -0.67% | ¥1,493.00 | ¥1,494.00 | ¥1,477.00 | 19.20K |
| 2026-09-01 | ¥1,494.00 | +0.07% | ¥1,495.00 | ¥1,495.00 | ¥1,486.00 | 5.70K |
| 2026-08-31 | ¥1,493.00 | +0.07% | ¥1,492.00 | ¥1,494.00 | ¥1,485.00 | 8.40K |
| 2026-08-28 | ¥1,492.00 | +0.47% | ¥1,480.00 | ¥1,492.00 | ¥1,478.00 | 8.30K |
| 2026-08-27 | ¥1,485.00 | +1.43% | ¥1,472.00 | ¥1,486.00 | ¥1,464.00 | 11.90K |
| 2026-08-26 | ¥1,464.00 | +0.21% | ¥1,467.00 | ¥1,468.00 | ¥1,460.00 | 12.20K |
| 2026-08-25 | ¥1,461.00 | -0.20% | ¥1,464.00 | ¥1,471.00 | ¥1,461.00 | 17.20K |
| 2026-08-24 | ¥1,464.00 | +1.31% | ¥1,450.00 | ¥1,465.00 | ¥1,450.00 | 16.00K |
| 2026-08-21 | ¥1,445.00 | +0.21% | ¥1,441.00 | ¥1,445.00 | ¥1,440.00 | 10.60K |
| 2026-08-20 | ¥1,442.00 | +0.35% | ¥1,443.00 | ¥1,443.00 | ¥1,439.00 | 9.00K |
| 2026-08-19 | ¥1,437.00 | -0.21% | ¥1,433.00 | ¥1,443.00 | ¥1,432.00 | 19.30K |
| 2026-08-18 | ¥1,440.00 | -0.07% | ¥1,440.00 | ¥1,445.00 | ¥1,416.00 | 115.50K |
| 2026-08-17 | ¥1,441.00 | -1.71% | ¥1,451.00 | ¥1,463.00 | ¥1,441.00 | 46.60K |
| 2026-08-14 | ¥1,466.00 | -1.15% | ¥1,471.00 | ¥1,477.00 | ¥1,460.00 | 16.00K |
| 2026-08-13 | ¥1,483.00 | -1.92% | ¥1,507.00 | ¥1,507.00 | ¥1,482.00 | 7.70K |
| 2026-08-12 | ¥1,512.00 | +2.30% | ¥1,487.00 | ¥1,512.00 | ¥1,475.00 | 15.10K |
| 2026-08-10 | ¥1,478.00 | -0.47% | ¥1,488.00 | ¥1,489.00 | ¥1,460.00 | 26.50K |
| 2026-08-07 | ¥1,485.00 | +1.92% | ¥1,461.00 | ¥1,488.00 | ¥1,460.00 | 11.90K |
| 2026-08-06 | ¥1,457.00 | -0.21% | ¥1,456.00 | ¥1,461.00 | ¥1,452.00 | 4.10K |
| 2026-08-05 | ¥1,460.00 | +0.21% | ¥1,463.00 | ¥1,463.00 | ¥1,453.00 | 2.50K |
| 2026-08-04 | ¥1,457.00 | -0.61% | ¥1,466.00 | ¥1,471.00 | ¥1,440.00 | 11.30K |
| 2026-08-03 | ¥1,466.00 | +1.03% | ¥1,458.00 | ¥1,468.00 | ¥1,450.00 | 7.30K |
| 2026-07-31 | ¥1,451.00 | +0.55% | ¥1,454.00 | ¥1,454.00 | ¥1,448.00 | 2.40K |
| 2026-07-30 | ¥1,443.00 | +0.07% | ¥1,450.00 | ¥1,455.00 | ¥1,442.00 | 5.00K |
| 2026-07-29 | ¥1,442.00 | -0.55% | ¥1,453.00 | ¥1,455.00 | ¥1,441.00 | 3.90K |
| 2026-07-28 | ¥1,450.00 | 0.00% | ¥1,456.00 | ¥1,456.00 | ¥1,440.00 | 3.20K |
| 2026-07-27 | ¥1,450.00 | -0.62% | ¥1,459.00 | ¥1,460.00 | ¥1,450.00 | 2.80K |
| 2026-07-24 | ¥1,459.00 | +0.07% | ¥1,451.00 | ¥1,459.00 | ¥1,451.00 | 1.60K |
| 2026-07-23 | ¥1,458.00 | -0.14% | ¥1,448.00 | ¥1,460.00 | ¥1,443.00 | 2.90K |
| 2026-07-22 | ¥1,460.00 | +1.04% | ¥1,445.00 | ¥1,463.00 | ¥1,445.00 | 9.20K |
| 2026-07-21 | ¥1,445.00 | +0.49% | ¥1,444.00 | ¥1,450.00 | ¥1,440.00 | 2.80K |
| 2026-07-17 | ¥1,438.00 | -1.03% | ¥1,440.00 | ¥1,451.00 | ¥1,426.00 | 9.70K |
| 2026-07-16 | ¥1,453.00 | +0.07% | ¥1,453.00 | ¥1,458.00 | ¥1,445.00 | 3.20K |
| 2026-07-15 | ¥1,452.00 | -0.55% | ¥1,462.00 | ¥1,462.00 | ¥1,446.00 | 3.00K |
| 2026-07-14 | ¥1,460.00 | 0.00% | ¥1,451.00 | ¥1,464.00 | ¥1,436.00 | 5.90K |
| 2026-07-13 | ¥1,460.00 | +0.34% | ¥1,457.00 | ¥1,460.00 | ¥1,442.00 | 2.90K |
| 2026-07-10 | ¥1,455.00 | +0.69% | ¥1,445.00 | ¥1,455.00 | ¥1,443.00 | 2.30K |
| 2026-07-09 | ¥1,445.00 | -0.28% | ¥1,450.00 | ¥1,459.00 | ¥1,445.00 | 1.80K |
| 2026-07-08 | ¥1,449.00 | -1.90% | ¥1,488.00 | ¥1,488.00 | ¥1,447.00 | 6.40K |
| 2026-07-07 | ¥1,477.00 | +0.41% | ¥1,485.00 | ¥1,485.00 | ¥1,472.00 | 5.70K |
| 2026-07-06 | ¥1,471.00 | +1.38% | ¥1,465.00 | ¥1,482.00 | ¥1,440.00 | 8.50K |
| 2026-07-03 | ¥1,451.00 | +0.07% | ¥1,450.00 | ¥1,498.00 | ¥1,435.00 | 8.50K |
| 2026-07-02 | ¥1,450.00 | +0.90% | ¥1,439.00 | ¥1,450.00 | ¥1,435.00 | 5.20K |
| 2026-07-01 | ¥1,437.00 | -0.55% | ¥1,445.00 | ¥1,445.00 | ¥1,426.00 | 2.50K |
| 2026-06-30 | ¥1,445.00 | +0.77% | ¥1,434.00 | ¥1,447.00 | ¥1,412.00 | 2.80K |
| 2026-06-29 | ¥1,434.00 | -0.42% | ¥1,442.00 | ¥1,450.00 | ¥1,428.00 | 6.20K |
| 2026-06-26 | ¥1,440.00 | +0.70% | ¥1,439.00 | ¥1,454.00 | ¥1,435.00 | 3.10K |
| 2026-06-25 | ¥1,430.00 | +0.70% | ¥1,420.00 | ¥1,435.00 | ¥1,414.00 | 2.80K |
| 2026-06-24 | ¥1,420.00 | +0.28% | ¥1,412.00 | ¥1,420.00 | ¥1,412.00 | 2.30K |
| 2026-06-23 | ¥1,416.00 | -2.75% | ¥1,445.00 | ¥1,445.00 | ¥1,414.00 | 7.30K |
| 2026-06-22 | ¥1,456.00 | -0.41% | ¥1,460.00 | ¥1,460.00 | ¥1,438.00 | 3.60K |
| 2026-06-19 | ¥1,462.00 | +1.04% | ¥1,441.00 | ¥1,468.00 | ¥1,441.00 | 5.20K |
| 2026-06-18 | ¥1,447.00 | 0.00% | ¥1,447.00 | ¥1,447.00 | ¥1,436.00 | 4.60K |
| 2026-06-17 | ¥1,447.00 | +0.35% | ¥1,442.00 | ¥1,447.00 | ¥1,420.00 | 5.10K |
| 2026-06-16 | ¥1,442.00 | +1.62% | ¥1,416.00 | ¥1,446.00 | ¥1,402.00 | 7.00K |
| 2026-06-15 | ¥1,419.00 | +0.71% | ¥1,415.00 | ¥1,422.00 | ¥1,410.00 | 4.90K |
| 2026-06-12 | ¥1,409.00 | -0.49% | ¥1,416.00 | ¥1,423.00 | ¥1,409.00 | 3.30K |
| 2026-06-11 | ¥1,416.00 | -0.07% | ¥1,400.00 | ¥1,416.00 | ¥1,400.00 | 2.60K |
| 2026-06-10 | ¥1,417.00 | -1.39% | ¥1,437.00 | ¥1,437.00 | ¥1,405.00 | 9.40K |
| 2026-06-09 | ¥1,437.00 | 0.00% | ¥1,426.00 | ¥1,437.00 | ¥1,403.00 | 7.90K |
| 2026-06-08 | ¥1,437.00 | +0.42% | ¥1,411.00 | ¥1,437.00 | ¥1,411.00 | 4.20K |
| 2026-06-05 | ¥1,431.00 | +0.63% | ¥1,424.00 | ¥1,436.00 | ¥1,424.00 | 800 |
| 2026-06-04 | ¥1,422.00 | -1.52% | ¥1,452.00 | ¥1,452.00 | ¥1,420.00 | 4.20K |
| 2026-06-03 | ¥1,444.00 | +1.69% | ¥1,447.00 | ¥1,447.00 | ¥1,430.00 | 4.90K |
| 2026-06-02 | ¥1,420.00 | -1.87% | ¥1,429.00 | ¥1,439.00 | ¥1,410.00 | 4.10K |
| 2026-06-01 | ¥1,447.00 | -0.41% | ¥1,445.00 | ¥1,451.00 | ¥1,415.00 | 8.30K |
| 2026-05-29 | ¥1,453.00 | +0.55% | ¥1,445.00 | ¥1,454.00 | ¥1,436.00 | 5.70K |
| 2026-05-28 | ¥1,445.00 | -0.69% | ¥1,450.00 | ¥1,453.00 | ¥1,440.00 | 6.50K |
| 2026-05-27 | ¥1,455.00 | -0.68% | ¥1,469.00 | ¥1,469.00 | ¥1,455.00 | 2.00K |
| 2026-05-26 | ¥1,465.00 | -0.20% | ¥1,468.00 | ¥1,475.00 | ¥1,462.00 | 1.80K |
| 2026-05-25 | ¥1,468.00 | +0.55% | ¥1,462.00 | ¥1,479.00 | ¥1,462.00 | 8.40K |