Collabos Corporation (TYO:3908)
Japan
· Delayed Price · Currency is JPY 328.00
-1.00 (-0.30%)
Apr 30, 2026, 3:30 PM JST
Collabos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 330.00 | 330.00 | 323.00 | 328.00 | 328.00 | -0.30% | 16,200 |
| Apr 28, 2026 | 325.00 | 329.00 | 321.00 | 329.00 | 329.00 | 1.23% | 19,400 |
| Apr 27, 2026 | 333.00 | 333.00 | 322.00 | 325.00 | 325.00 | -3.85% | 65,600 |
| Apr 24, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | -1.46% | 36,500 |
| Apr 23, 2026 | 347.00 | 348.00 | 342.00 | 343.00 | 343.00 | -1.15% | 13,100 |
| Apr 22, 2026 | 348.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.70% | 5,900 |
| Apr 21, 2026 | 350.00 | 353.00 | 347.00 | 353.00 | 353.00 | 0.28% | 3,800 |
| Apr 20, 2026 | 353.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.57% | 6,000 |
| Apr 17, 2026 | 349.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.29% | 14,500 |
| Apr 16, 2026 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | -1.13% | 8,900 |
| Apr 15, 2026 | 352.00 | 353.00 | 350.00 | 353.00 | 353.00 | 1.15% | 10,900 |
| Apr 14, 2026 | 350.00 | 356.00 | 344.00 | 349.00 | 349.00 | 2.05% | 29,800 |
| Apr 13, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -0.58% | 18,400 |
| Apr 10, 2026 | 345.00 | 351.00 | 340.00 | 344.00 | 344.00 | -0.86% | 23,200 |
| Apr 9, 2026 | 354.00 | 356.00 | 347.00 | 347.00 | 347.00 | -1.70% | 20,900 |
| Apr 8, 2026 | 357.00 | 359.00 | 352.00 | 353.00 | 353.00 | 0.28% | 21,200 |
| Apr 7, 2026 | 351.00 | 355.00 | 349.00 | 352.00 | 352.00 | -1.12% | 9,600 |
| Apr 6, 2026 | 350.00 | 356.00 | 345.00 | 356.00 | 356.00 | 3.49% | 28,400 |
| Apr 3, 2026 | 343.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1.18% | 34,900 |
| Apr 2, 2026 | 337.00 | 348.00 | 337.00 | 340.00 | 340.00 | 2.72% | 49,600 |
| Apr 1, 2026 | 345.00 | 352.00 | 331.00 | 331.00 | 331.00 | -2.36% | 77,600 |
| Mar 31, 2026 | 355.00 | 361.00 | 337.00 | 339.00 | 339.00 | -8.38% | 179,300 |
| Mar 30, 2026 | 394.00 | 395.00 | 370.00 | 370.00 | 370.00 | -18.86% | 252,900 |
| Mar 27, 2026 | 449.00 | 496.00 | 432.00 | 456.00 | 450.00 | 5.07% | 289,500 |
| Mar 26, 2026 | 440.00 | 454.00 | 434.00 | 434.00 | 428.29 | 0.23% | 111,300 |
| Mar 25, 2026 | 429.00 | 436.00 | 425.00 | 433.00 | 427.30 | 0.93% | 44,600 |
| Mar 24, 2026 | 421.00 | 440.00 | 421.00 | 429.00 | 423.36 | 2.39% | 84,400 |
| Mar 23, 2026 | 419.00 | 420.00 | 412.00 | 419.00 | 413.49 | 0.96% | 62,700 |
| Mar 19, 2026 | 415.00 | 452.00 | 406.00 | 415.00 | 409.54 | 1.47% | 471,800 |
| Mar 18, 2026 | 408.00 | 413.00 | 408.00 | 409.00 | 403.62 | 0.25% | 13,600 |
| Mar 17, 2026 | 410.00 | 412.00 | 406.00 | 408.00 | 402.63 | - | 16,800 |
| Mar 16, 2026 | 407.00 | 410.00 | 405.00 | 408.00 | 402.63 | 0.49% | 24,700 |
| Mar 13, 2026 | 410.00 | 410.00 | 405.00 | 406.00 | 400.66 | -0.73% | 14,300 |
| Mar 12, 2026 | 410.00 | 410.00 | 407.00 | 409.00 | 403.62 | -0.49% | 15,900 |
| Mar 11, 2026 | 409.00 | 414.00 | 407.00 | 411.00 | 405.59 | 0.98% | 14,800 |
| Mar 10, 2026 | 400.00 | 410.00 | 400.00 | 407.00 | 401.64 | 2.26% | 22,900 |
| Mar 9, 2026 | 406.00 | 406.00 | 396.00 | 398.00 | 392.76 | -3.63% | 39,300 |
| Mar 6, 2026 | 408.00 | 417.00 | 408.00 | 413.00 | 407.57 | -0.48% | 27,000 |
| Mar 5, 2026 | 402.00 | 416.00 | 402.00 | 415.00 | 409.54 | 5.06% | 48,000 |
| Mar 4, 2026 | 401.00 | 403.00 | 390.00 | 395.00 | 389.80 | -1.00% | 67,000 |
| Mar 3, 2026 | 412.00 | 412.00 | 399.00 | 399.00 | 393.75 | -2.44% | 54,300 |
| Mar 2, 2026 | 406.00 | 412.00 | 405.00 | 409.00 | 403.62 | 0.74% | 53,500 |
| Feb 27, 2026 | 396.00 | 409.00 | 395.00 | 406.00 | 400.66 | 3.05% | 71,300 |
| Feb 26, 2026 | 386.00 | 394.00 | 386.00 | 394.00 | 388.82 | 2.34% | 54,200 |
| Feb 25, 2026 | 385.00 | 386.00 | 382.00 | 385.00 | 379.93 | 0.79% | 24,900 |
| Feb 24, 2026 | 383.00 | 383.00 | 378.00 | 382.00 | 376.97 | 1.06% | 97,800 |
| Feb 20, 2026 | 385.00 | 385.00 | 378.00 | 378.00 | 373.03 | -1.56% | 63,100 |
| Feb 19, 2026 | 385.00 | 387.00 | 383.00 | 384.00 | 378.95 | 0.26% | 25,700 |
| Feb 18, 2026 | 384.00 | 387.00 | 382.00 | 383.00 | 377.96 | - | 36,700 |
| Feb 17, 2026 | 392.00 | 392.00 | 382.00 | 383.00 | 377.96 | -0.26% | 42,600 |
| Feb 16, 2026 | 400.00 | 401.00 | 380.00 | 384.00 | 378.95 | -4.24% | 131,400 |
| Feb 13, 2026 | 400.00 | 404.00 | 398.00 | 401.00 | 395.72 | - | 44,200 |
| Feb 12, 2026 | 400.00 | 403.00 | 396.00 | 401.00 | 395.72 | 0.50% | 53,300 |
| Feb 10, 2026 | 396.00 | 399.00 | 394.00 | 399.00 | 393.75 | 0.76% | 38,900 |
| Feb 9, 2026 | 395.00 | 404.00 | 395.00 | 396.00 | 390.79 | 1.28% | 47,200 |
| Feb 6, 2026 | 398.00 | 398.00 | 391.00 | 391.00 | 385.86 | -1.76% | 51,700 |
| Feb 5, 2026 | 404.00 | 405.00 | 395.00 | 398.00 | 392.76 | 0.51% | 62,500 |
| Feb 4, 2026 | 395.00 | 399.00 | 392.00 | 396.00 | 390.79 | -1.00% | 94,200 |
| Feb 3, 2026 | 398.00 | 408.00 | 395.00 | 400.00 | 394.74 | 2.30% | 134,100 |
| Feb 2, 2026 | 403.00 | 403.00 | 390.00 | 391.00 | 385.86 | -1.01% | 111,200 |
| Jan 30, 2026 | 401.00 | 401.00 | 381.00 | 395.00 | 389.80 | -1.25% | 277,700 |
| Jan 29, 2026 | 396.00 | 443.00 | 380.00 | 400.00 | 394.74 | 6.67% | 2,263,200 |
| Jan 28, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 370.07 | 27.12% | 39,100 |
| Jan 27, 2026 | 297.00 | 298.00 | 295.00 | 295.00 | 291.12 | -0.67% | 21,300 |
| Jan 26, 2026 | 296.00 | 299.00 | 295.00 | 297.00 | 293.09 | -1.33% | 64,600 |
| Jan 23, 2026 | 297.00 | 301.00 | 296.00 | 301.00 | 297.04 | 1.69% | 34,500 |
| Jan 22, 2026 | 307.00 | 308.00 | 296.00 | 296.00 | 292.11 | -3.58% | 117,600 |
| Jan 21, 2026 | 314.00 | 334.00 | 303.00 | 307.00 | 302.96 | -3.76% | 310,900 |
| Jan 20, 2026 | 304.00 | 321.00 | 300.00 | 319.00 | 314.80 | 5.63% | 154,800 |
| Jan 19, 2026 | 299.00 | 317.00 | 296.00 | 302.00 | 298.03 | 1.00% | 151,700 |
| Jan 16, 2026 | 296.00 | 300.00 | 294.00 | 299.00 | 295.07 | 2.05% | 19,400 |
| Jan 15, 2026 | 293.00 | 294.00 | 289.00 | 293.00 | 289.14 | 0.34% | 26,100 |
| Jan 14, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 288.16 | -0.68% | 35,200 |
| Jan 13, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 290.13 | - | 16,000 |
| Jan 9, 2026 | 292.00 | 298.00 | 292.00 | 294.00 | 290.13 | 0.68% | 38,200 |
| Jan 8, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 288.16 | 1.04% | 49,800 |
| Jan 7, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 285.20 | - | 28,200 |
| Jan 6, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 285.20 | 0.35% | 19,100 |
| Jan 5, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 284.21 | 0.70% | 17,800 |
| Dec 30, 2025 | 285.00 | 287.00 | 285.00 | 286.00 | 282.24 | - | 5,800 |
| Dec 29, 2025 | 286.00 | 288.00 | 285.00 | 286.00 | 282.24 | 0.70% | 29,500 |
| Dec 26, 2025 | 286.00 | 287.00 | 283.00 | 284.00 | 280.26 | -0.70% | 78,900 |
| Dec 25, 2025 | 285.00 | 288.00 | 284.00 | 286.00 | 282.24 | 0.35% | 38,400 |
| Dec 24, 2025 | 287.00 | 287.00 | 285.00 | 285.00 | 281.25 | - | 15,400 |
| Dec 23, 2025 | 286.00 | 287.00 | 285.00 | 285.00 | 281.25 | -1.04% | 20,700 |
| Dec 22, 2025 | 286.00 | 288.00 | 285.00 | 288.00 | 284.21 | - | 34,400 |
| Dec 19, 2025 | 285.00 | 288.00 | 284.00 | 288.00 | 284.21 | 1.41% | 21,700 |
| Dec 18, 2025 | 284.00 | 284.00 | 283.00 | 284.00 | 280.26 | - | 16,100 |
| Dec 17, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 280.26 | - | 34,200 |
| Dec 16, 2025 | 286.00 | 286.00 | 283.00 | 284.00 | 280.26 | -1.39% | 21,500 |
| Dec 15, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 284.21 | 0.70% | 35,800 |
| Dec 12, 2025 | 286.00 | 288.00 | 284.00 | 286.00 | 282.24 | -0.35% | 32,500 |
| Dec 11, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 283.22 | -0.35% | 9,600 |
| Dec 10, 2025 | 287.00 | 290.00 | 286.00 | 288.00 | 284.21 | - | 28,900 |
| Dec 9, 2025 | 290.00 | 291.00 | 287.00 | 288.00 | 284.21 | -0.69% | 50,200 |
| Dec 8, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 286.18 | 1.05% | 43,200 |
| Dec 5, 2025 | 288.00 | 288.00 | 284.00 | 287.00 | 283.22 | 0.70% | 40,200 |
| Dec 4, 2025 | 285.00 | 292.00 | 285.00 | 285.00 | 281.25 | - | 45,200 |
| Dec 3, 2025 | 284.00 | 289.00 | 284.00 | 285.00 | 281.25 | -0.35% | 84,600 |
| Dec 2, 2025 | 285.00 | 291.00 | 284.00 | 286.00 | 282.24 | 1.06% | 88,900 |