COLOPL, Inc. (TYO:3668)
Japan
· Delayed Price · Currency is JPY 450.00
-7.00 (-1.53%)
At close: Mar 9, 2026
COLOPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 449.00 | 452.00 | 436.00 | 450.00 | 450.00 | -1.53% | 686,700 |
| Mar 6, 2026 | 442.00 | 457.00 | 440.00 | 457.00 | 457.00 | 5.30% | 822,300 |
| Mar 5, 2026 | 433.00 | 438.00 | 428.00 | 434.00 | 434.00 | 2.12% | 433,200 |
| Mar 4, 2026 | 433.00 | 434.00 | 419.00 | 425.00 | 425.00 | -2.75% | 631,100 |
| Mar 3, 2026 | 450.00 | 450.00 | 437.00 | 437.00 | 437.00 | -2.02% | 443,900 |
| Mar 2, 2026 | 438.00 | 450.00 | 436.00 | 446.00 | 446.00 | 0.45% | 594,100 |
| Feb 27, 2026 | 436.00 | 446.00 | 435.00 | 444.00 | 444.00 | 3.26% | 383,900 |
| Feb 26, 2026 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | 1.42% | 395,500 |
| Feb 25, 2026 | 424.00 | 427.00 | 420.00 | 424.00 | 424.00 | -0.24% | 474,400 |
| Feb 24, 2026 | 424.00 | 428.00 | 421.00 | 425.00 | 425.00 | - | 342,900 |
| Feb 20, 2026 | 433.00 | 434.00 | 422.00 | 425.00 | 425.00 | -2.52% | 530,000 |
| Feb 19, 2026 | 432.00 | 441.00 | 428.00 | 436.00 | 436.00 | 2.83% | 726,200 |
| Feb 18, 2026 | 428.00 | 431.00 | 424.00 | 424.00 | 424.00 | -0.70% | 315,900 |
| Feb 17, 2026 | 430.00 | 433.00 | 424.00 | 427.00 | 427.00 | -0.70% | 442,900 |
| Feb 16, 2026 | 433.00 | 433.00 | 425.00 | 430.00 | 430.00 | -0.23% | 332,600 |
| Feb 13, 2026 | 441.00 | 442.00 | 425.00 | 431.00 | 431.00 | -2.93% | 573,800 |
| Feb 12, 2026 | 439.00 | 444.00 | 434.00 | 444.00 | 444.00 | -0.22% | 452,900 |
| Feb 10, 2026 | 432.00 | 446.00 | 432.00 | 445.00 | 445.00 | 3.01% | 350,600 |
| Feb 9, 2026 | 444.00 | 444.00 | 427.00 | 432.00 | 432.00 | -0.92% | 584,700 |
| Feb 6, 2026 | 446.00 | 447.00 | 430.00 | 436.00 | 436.00 | -2.24% | 825,200 |
| Feb 5, 2026 | 437.00 | 453.00 | 429.00 | 446.00 | 446.00 | 5.94% | 1,646,900 |
| Feb 4, 2026 | 434.00 | 435.00 | 421.00 | 421.00 | 421.00 | -3.66% | 673,300 |
| Feb 3, 2026 | 438.00 | 439.00 | 431.00 | 437.00 | 437.00 | 0.23% | 257,500 |
| Feb 2, 2026 | 445.00 | 447.00 | 434.00 | 436.00 | 436.00 | -2.24% | 402,100 |
| Jan 30, 2026 | 442.00 | 448.00 | 441.00 | 446.00 | 446.00 | -0.45% | 203,400 |
| Jan 29, 2026 | 446.00 | 449.00 | 441.00 | 448.00 | 448.00 | 0.22% | 341,200 |
| Jan 28, 2026 | 456.00 | 457.00 | 446.00 | 447.00 | 447.00 | -2.83% | 383,800 |
| Jan 27, 2026 | 461.00 | 464.00 | 458.00 | 460.00 | 460.00 | 0.22% | 246,900 |
| Jan 26, 2026 | 468.00 | 469.00 | 459.00 | 459.00 | 459.00 | -3.57% | 414,200 |
| Jan 23, 2026 | 470.00 | 479.00 | 466.00 | 476.00 | 476.00 | 3.03% | 415,300 |
| Jan 22, 2026 | 461.00 | 469.00 | 459.00 | 462.00 | 462.00 | 0.65% | 299,100 |
| Jan 21, 2026 | 465.00 | 466.00 | 455.00 | 459.00 | 459.00 | -2.75% | 484,700 |
| Jan 20, 2026 | 471.00 | 475.00 | 464.00 | 472.00 | 472.00 | -1.05% | 298,800 |
| Jan 19, 2026 | 474.00 | 484.00 | 469.00 | 477.00 | 477.00 | 1.27% | 526,900 |
| Jan 16, 2026 | 474.00 | 476.00 | 466.00 | 471.00 | 471.00 | 0.21% | 294,200 |
| Jan 15, 2026 | 460.00 | 479.00 | 460.00 | 470.00 | 470.00 | 3.07% | 634,800 |
| Jan 14, 2026 | 458.00 | 464.00 | 454.00 | 456.00 | 456.00 | 0.88% | 544,700 |
| Jan 13, 2026 | 460.00 | 460.00 | 449.00 | 452.00 | 452.00 | -0.22% | 294,400 |
| Jan 9, 2026 | 446.00 | 454.00 | 444.00 | 453.00 | 453.00 | 2.95% | 387,700 |
| Jan 8, 2026 | 448.00 | 452.00 | 439.00 | 440.00 | 440.00 | -1.79% | 426,100 |
| Jan 7, 2026 | 446.00 | 453.00 | 445.00 | 448.00 | 448.00 | 1.82% | 333,100 |
| Jan 6, 2026 | 439.00 | 447.00 | 438.00 | 440.00 | 440.00 | 1.85% | 314,100 |
| Jan 5, 2026 | 431.00 | 436.00 | 427.00 | 432.00 | 432.00 | 0.70% | 272,000 |
| Dec 30, 2025 | 438.00 | 441.00 | 429.00 | 429.00 | 429.00 | -2.72% | 341,600 |
| Dec 29, 2025 | 426.00 | 443.00 | 425.00 | 441.00 | 441.00 | 3.76% | 670,700 |
| Dec 26, 2025 | 430.00 | 430.00 | 423.00 | 425.00 | 425.00 | -0.70% | 183,900 |
| Dec 25, 2025 | 428.00 | 429.00 | 423.00 | 428.00 | 428.00 | 0.71% | 193,100 |
| Dec 24, 2025 | 424.00 | 431.00 | 423.00 | 425.00 | 425.00 | 0.71% | 210,200 |
| Dec 23, 2025 | 418.00 | 423.00 | 418.00 | 422.00 | 422.00 | 0.96% | 207,500 |
| Dec 22, 2025 | 427.00 | 427.00 | 416.00 | 418.00 | 418.00 | -1.65% | 284,500 |
| Dec 19, 2025 | 421.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.47% | 300,100 |
| Dec 18, 2025 | 418.00 | 425.00 | 417.00 | 423.00 | 423.00 | 0.95% | 192,600 |
| Dec 17, 2025 | 422.00 | 422.00 | 414.00 | 419.00 | 419.00 | -0.71% | 221,300 |
| Dec 16, 2025 | 423.00 | 428.00 | 421.00 | 422.00 | 422.00 | -1.17% | 171,200 |
| Dec 15, 2025 | 420.00 | 427.00 | 418.00 | 427.00 | 427.00 | 2.15% | 317,600 |
| Dec 12, 2025 | 419.00 | 423.00 | 415.00 | 418.00 | 418.00 | 0.48% | 241,000 |
| Dec 11, 2025 | 421.00 | 422.00 | 410.00 | 416.00 | 416.00 | -1.42% | 417,400 |
| Dec 10, 2025 | 426.00 | 427.00 | 418.00 | 422.00 | 422.00 | -0.71% | 160,400 |
| Dec 9, 2025 | 432.00 | 433.00 | 422.00 | 425.00 | 425.00 | -1.39% | 154,600 |
| Dec 8, 2025 | 427.00 | 432.00 | 426.00 | 431.00 | 431.00 | 1.17% | 146,900 |
| Dec 5, 2025 | 432.00 | 435.00 | 425.00 | 426.00 | 426.00 | -2.29% | 188,600 |
| Dec 4, 2025 | 421.00 | 441.00 | 421.00 | 436.00 | 436.00 | 3.81% | 373,400 |
| Dec 3, 2025 | 427.00 | 428.00 | 420.00 | 420.00 | 420.00 | -2.10% | 198,500 |
| Dec 2, 2025 | 436.00 | 437.00 | 429.00 | 429.00 | 429.00 | -2.05% | 221,800 |
| Dec 1, 2025 | 449.00 | 451.00 | 436.00 | 438.00 | 438.00 | -2.45% | 172,400 |
| Nov 28, 2025 | 448.00 | 452.00 | 447.00 | 449.00 | 449.00 | 0.22% | 89,300 |
| Nov 27, 2025 | 445.00 | 450.00 | 443.00 | 448.00 | 448.00 | 0.90% | 141,200 |
| Nov 26, 2025 | 440.00 | 445.00 | 439.00 | 444.00 | 444.00 | 1.83% | 143,400 |
| Nov 25, 2025 | 442.00 | 443.00 | 435.00 | 436.00 | 436.00 | -0.91% | 97,900 |
| Nov 21, 2025 | 432.00 | 441.00 | 431.00 | 440.00 | 440.00 | 1.15% | 140,200 |
| Nov 20, 2025 | 440.00 | 442.00 | 433.00 | 435.00 | 435.00 | -0.23% | 167,400 |
| Nov 19, 2025 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.23% | 254,300 |
| Nov 18, 2025 | 439.00 | 442.00 | 436.00 | 437.00 | 437.00 | -0.91% | 132,100 |
| Nov 17, 2025 | 452.00 | 454.00 | 441.00 | 441.00 | 441.00 | -2.43% | 177,200 |
| Nov 14, 2025 | 448.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.44% | 243,200 |
| Nov 13, 2025 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | 0.22% | 87,600 |
| Nov 12, 2025 | 444.00 | 454.00 | 443.00 | 449.00 | 449.00 | 1.81% | 198,400 |
| Nov 11, 2025 | 440.00 | 443.00 | 433.00 | 441.00 | 441.00 | 0.23% | 219,400 |
| Nov 10, 2025 | 445.00 | 447.00 | 439.00 | 440.00 | 440.00 | -0.90% | 154,500 |
| Nov 7, 2025 | 444.00 | 448.00 | 441.00 | 444.00 | 444.00 | - | 151,200 |
| Nov 6, 2025 | 447.00 | 453.00 | 441.00 | 444.00 | 444.00 | 1.14% | 387,500 |
| Nov 5, 2025 | 444.00 | 453.00 | 436.00 | 439.00 | 439.00 | -2.23% | 313,300 |
| Nov 4, 2025 | 446.00 | 454.00 | 446.00 | 449.00 | 449.00 | 0.67% | 193,000 |
| Oct 31, 2025 | 444.00 | 447.00 | 439.00 | 446.00 | 446.00 | 1.59% | 170,800 |
| Oct 30, 2025 | 440.00 | 442.00 | 432.00 | 439.00 | 439.00 | -0.45% | 375,400 |
| Oct 29, 2025 | 451.00 | 452.00 | 436.00 | 441.00 | 441.00 | -2.43% | 334,800 |
| Oct 28, 2025 | 466.00 | 466.00 | 451.00 | 452.00 | 452.00 | -3.42% | 265,400 |
| Oct 27, 2025 | 469.00 | 473.00 | 465.00 | 468.00 | 468.00 | 0.21% | 125,200 |
| Oct 24, 2025 | 473.00 | 473.00 | 467.00 | 467.00 | 467.00 | -0.43% | 89,900 |
| Oct 23, 2025 | 472.00 | 474.00 | 469.00 | 469.00 | 469.00 | -1.05% | 103,800 |
| Oct 22, 2025 | 473.00 | 475.00 | 471.00 | 474.00 | 474.00 | 0.64% | 88,900 |
| Oct 21, 2025 | 468.00 | 472.00 | 466.00 | 471.00 | 471.00 | 0.86% | 86,900 |
| Oct 20, 2025 | 468.00 | 470.00 | 464.00 | 467.00 | 467.00 | 0.86% | 88,800 |
| Oct 17, 2025 | 463.00 | 464.00 | 460.00 | 463.00 | 463.00 | -0.22% | 120,900 |
| Oct 16, 2025 | 473.00 | 476.00 | 462.00 | 464.00 | 464.00 | -1.49% | 150,000 |
| Oct 15, 2025 | 465.00 | 476.00 | 465.00 | 471.00 | 471.00 | -0.21% | 199,100 |
| Oct 14, 2025 | 463.00 | 474.00 | 462.00 | 472.00 | 472.00 | 1.94% | 248,200 |
| Oct 10, 2025 | 462.00 | 465.00 | 461.00 | 463.00 | 463.00 | -0.86% | 182,600 |
| Oct 9, 2025 | 465.00 | 469.00 | 463.00 | 467.00 | 467.00 | 0.21% | 128,400 |
| Oct 8, 2025 | 470.00 | 474.00 | 466.00 | 466.00 | 466.00 | -0.85% | 143,500 |