Skip to main content
Columbia Works Inc. (TYO:146A)
Japan flag Japan · Delayed Price · Currency is JPY
3,790.00
-15.00 (-0.39%)
Apr 28, 2026, 3:30 PM JST

Columbia Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,830.003,830.003,765.003,790.003,790.00-0.39%26,800
Apr 27, 20263,825.003,840.003,750.003,805.003,805.00-68,500
Apr 24, 20263,890.003,890.003,765.003,805.003,805.00-2.19%53,000
Apr 23, 20263,910.003,930.003,820.003,890.003,890.00-0.51%44,000
Apr 22, 20263,915.003,920.003,850.003,910.003,910.00-0.64%42,100
Apr 21, 20263,880.003,935.003,880.003,935.003,935.001.42%47,500
Apr 20, 20263,925.003,930.003,830.003,880.003,880.00-2.14%63,300
Apr 17, 20263,865.003,965.003,855.003,965.003,965.002.99%62,400
Apr 16, 20263,860.003,930.003,835.003,850.003,850.000.26%47,600
Apr 15, 20263,935.003,960.003,805.003,840.003,840.00-1.03%57,100
Apr 14, 20263,980.004,010.003,880.003,880.003,880.00-2.02%29,600
Apr 13, 20263,970.004,070.003,890.003,960.003,960.00-1.98%74,300
Apr 10, 20264,045.004,065.003,990.004,040.004,040.000.75%46,900
Apr 9, 20264,155.004,155.004,010.004,010.004,010.00-3.49%35,200
Apr 8, 20264,075.004,160.004,070.004,155.004,155.004.53%52,600
Apr 7, 20263,940.004,050.003,915.003,975.003,975.001.27%34,800
Apr 6, 20263,875.003,960.003,875.003,925.003,925.000.26%36,600
Apr 3, 20263,945.004,010.003,910.003,915.003,915.001.03%48,700
Apr 2, 20263,920.004,060.003,840.003,875.003,875.00-0.77%64,000
Apr 1, 20263,920.003,925.003,825.003,905.003,905.005.26%89,200
Mar 31, 20263,735.003,830.003,655.003,710.003,710.00-1.98%92,500
Mar 30, 20263,750.003,805.003,685.003,785.003,785.00-4.30%106,900
Mar 27, 20263,900.003,975.003,860.003,955.003,955.000.38%42,700
Mar 26, 20264,105.004,150.003,930.003,940.003,940.00-5.63%59,300
Mar 25, 20264,000.004,175.003,980.004,175.004,175.005.16%71,600
Mar 24, 20264,065.004,100.003,935.003,970.003,970.001.28%70,900
Mar 23, 20263,940.004,025.003,850.003,920.003,920.00-7.11%194,000
Mar 19, 20264,440.004,460.004,210.004,220.004,220.00-7.15%69,900
Mar 18, 20264,360.004,545.004,360.004,545.004,545.006.44%55,900
Mar 17, 20264,300.004,340.004,245.004,270.004,270.000.12%26,000
Mar 16, 20264,320.004,330.004,205.004,265.004,265.00-1.50%37,100
Mar 13, 20264,225.004,355.004,200.004,330.004,330.000.81%34,600
Mar 12, 20264,415.004,430.004,290.004,295.004,295.00-4.24%54,100
Mar 11, 20264,435.004,545.004,395.004,485.004,485.000.79%45,000
Mar 10, 20264,250.004,535.004,205.004,450.004,450.006.84%122,600
Mar 9, 20264,065.004,165.003,910.004,165.004,165.00-4.14%172,100
Mar 6, 20264,150.004,345.004,090.004,345.004,345.003.82%76,800
Mar 5, 20264,035.004,210.004,020.004,185.004,185.008.00%86,600
Mar 4, 20263,935.004,010.003,755.003,875.003,875.00-4.79%181,600
Mar 3, 20264,145.004,360.004,045.004,070.004,070.00-2.16%99,600
Mar 2, 20264,220.004,235.004,075.004,160.004,160.00-3.37%113,000
Feb 27, 20264,330.004,350.004,240.004,305.004,305.00-2.16%49,600
Feb 26, 20264,325.004,435.004,290.004,400.004,400.003.17%88,200
Feb 25, 20264,125.004,360.004,125.004,265.004,265.003.14%100,400
Feb 24, 20264,240.004,270.004,125.004,135.004,135.00-2.71%68,600
Feb 20, 20264,350.004,350.004,185.004,250.004,250.00-1.85%56,000
Feb 19, 20264,330.004,365.004,220.004,330.004,330.000.35%62,700
Feb 18, 20264,430.004,430.004,280.004,315.004,315.00-1.03%91,500
Feb 17, 20264,580.004,590.004,305.004,360.004,360.00-3.54%167,600
Feb 16, 20264,330.004,710.004,225.004,520.004,520.004.27%304,500
Feb 13, 20264,080.004,335.004,080.004,335.004,335.0019.26%392,500
Feb 12, 20263,600.003,710.003,595.003,635.003,635.001.25%155,000
Feb 10, 20263,415.003,590.003,415.003,590.003,590.005.59%85,300
Feb 9, 20263,415.003,420.003,345.003,400.003,400.001.64%52,100
Feb 6, 20263,355.003,355.003,275.003,345.003,345.00-0.15%28,900
Feb 5, 20263,295.003,430.003,255.003,350.003,350.002.29%75,100
Feb 4, 20263,250.003,275.003,230.003,275.003,275.00-22,800
Feb 3, 20263,245.003,310.003,245.003,275.003,275.003.15%57,700
Feb 2, 20263,260.003,315.003,175.003,175.003,175.00-2.01%53,900
Jan 30, 20263,130.003,260.003,130.003,240.003,240.002.37%50,800
Jan 29, 20263,130.003,205.003,080.003,165.003,165.001.77%80,700
Jan 28, 20263,205.003,205.003,070.003,110.003,110.00-2.81%98,400
Jan 27, 20263,205.003,220.003,145.003,200.003,200.00-1.08%86,400
Jan 26, 20263,310.003,320.003,210.003,235.003,235.00-3.86%61,800
Jan 23, 20263,370.003,415.003,360.003,365.003,365.000.45%27,200
Jan 22, 20263,320.003,365.003,300.003,350.003,350.001.98%44,700
Jan 21, 20263,300.003,330.003,220.003,285.003,285.00-3.38%112,700
Jan 20, 20263,465.003,475.003,370.003,400.003,400.00-1.88%54,400
Jan 19, 20263,560.003,570.003,465.003,465.003,465.00-2.12%64,400
Jan 16, 20263,415.003,540.003,415.003,540.003,540.002.91%72,900
Jan 15, 20263,375.003,455.003,370.003,440.003,440.000.44%54,500
Jan 14, 20263,445.003,525.003,400.003,425.003,425.00-0.29%45,600
Jan 13, 20263,530.003,530.003,395.003,435.003,435.00-1.15%59,400
Jan 9, 20263,370.003,530.003,360.003,475.003,475.002.81%94,000
Jan 8, 20263,415.003,430.003,350.003,380.003,380.00-1.74%86,500
Jan 7, 20263,455.003,455.003,400.003,440.003,440.00-0.72%40,700
Jan 6, 20263,400.003,485.003,360.003,465.003,465.003.13%110,000
Jan 5, 20263,520.003,540.003,335.003,360.003,360.00-2.61%134,600
Dec 30, 20253,415.003,500.003,390.003,450.003,450.001.92%79,400
Dec 29, 20253,380.003,395.003,320.003,385.003,385.002.27%85,600
Dec 26, 20253,395.003,395.003,290.003,310.003,240.00-2.65%60,200
Dec 25, 20253,275.003,400.003,255.003,400.003,328.104.94%66,100
Dec 24, 20253,205.003,315.003,205.003,240.003,171.481.57%58,300
Dec 23, 20253,255.003,265.003,190.003,190.003,122.54-1.09%41,300
Dec 22, 20253,265.003,320.003,200.003,225.003,156.80-0.31%83,200
Dec 19, 20253,145.003,260.003,145.003,235.003,166.594.19%64,500
Dec 18, 20253,100.003,135.003,055.003,105.003,039.34-0.32%52,300
Dec 17, 20253,150.003,150.003,050.003,115.003,049.12-1.58%91,900
Dec 16, 20253,235.003,390.003,140.003,165.003,098.07-167,400
Dec 15, 20253,110.003,185.003,110.003,165.003,098.07-0.47%76,400
Dec 12, 20253,085.003,185.003,085.003,180.003,112.752.42%50,900
Dec 11, 20253,155.003,155.003,085.003,105.003,039.34-1.58%36,900
Dec 10, 20253,135.003,230.003,135.003,155.003,088.280.96%46,400
Dec 9, 20253,180.003,180.003,080.003,125.003,058.91-1.88%113,600
Dec 8, 20253,005.003,200.003,005.003,185.003,117.645.12%73,800
Dec 5, 20253,030.003,065.002,992.003,030.002,965.92-0.98%36,800
Dec 4, 20253,030.003,110.003,030.003,060.002,995.291.83%42,900
Dec 3, 20253,020.003,050.002,982.003,005.002,941.45-1.31%85,900
Dec 2, 20253,270.003,330.003,040.003,045.002,980.60-8.01%219,300
Dec 1, 20253,550.003,635.003,285.003,310.003,240.00-7.80%171,500