coly Inc. (TYO:4175)
Japan
· Delayed Price · Currency is JPY 1,938.00
+25.00 (1.31%)
Apr 28, 2026, 3:30 PM JST
coly Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,877.00 | 1,958.00 | 1,877.00 | 1,938.00 | 1,938.00 | 1.31% | 3,800 |
| Apr 27, 2026 | 1,984.00 | 1,987.00 | 1,899.00 | 1,913.00 | 1,913.00 | -4.01% | 21,400 |
| Apr 24, 2026 | 2,000.00 | 2,010.00 | 1,978.00 | 1,993.00 | 1,993.00 | -1.63% | 5,600 |
| Apr 23, 2026 | 2,030.00 | 2,060.00 | 1,987.00 | 2,026.00 | 2,026.00 | -1.07% | 8,200 |
| Apr 22, 2026 | 2,063.00 | 2,076.00 | 2,021.00 | 2,048.00 | 2,048.00 | -1.40% | 4,400 |
| Apr 21, 2026 | 2,067.00 | 2,077.00 | 2,020.00 | 2,077.00 | 2,077.00 | 2.06% | 6,300 |
| Apr 20, 2026 | 2,100.00 | 2,101.00 | 2,005.00 | 2,035.00 | 2,035.00 | -1.64% | 8,900 |
| Apr 17, 2026 | 2,097.00 | 2,097.00 | 2,055.00 | 2,069.00 | 2,069.00 | -1.90% | 1,900 |
| Apr 16, 2026 | 2,067.00 | 2,109.00 | 2,054.00 | 2,109.00 | 2,109.00 | 3.79% | 2,600 |
| Apr 15, 2026 | 2,121.00 | 2,121.00 | 2,032.00 | 2,032.00 | 2,032.00 | -3.19% | 8,800 |
| Apr 14, 2026 | 2,097.00 | 2,101.00 | 2,035.00 | 2,099.00 | 2,099.00 | 0.53% | 19,500 |
| Apr 13, 2026 | 2,020.00 | 2,095.00 | 2,020.00 | 2,088.00 | 2,088.00 | 0.87% | 11,600 |
| Apr 10, 2026 | 2,080.00 | 2,080.00 | 2,033.00 | 2,070.00 | 2,070.00 | 0.49% | 7,600 |
| Apr 9, 2026 | 2,043.00 | 2,069.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.83% | 9,700 |
| Apr 8, 2026 | 2,036.00 | 2,060.00 | 2,012.00 | 2,043.00 | 2,043.00 | 1.79% | 13,900 |
| Apr 7, 2026 | 2,019.00 | 2,023.00 | 1,978.00 | 2,007.00 | 2,007.00 | 0.35% | 4,800 |
| Apr 6, 2026 | 2,014.00 | 2,019.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.40% | 3,700 |
| Apr 3, 2026 | 2,029.00 | 2,029.00 | 1,996.00 | 2,008.00 | 2,008.00 | -1.13% | 6,100 |
| Apr 2, 2026 | 2,058.00 | 2,064.00 | 2,003.00 | 2,031.00 | 2,031.00 | 0.15% | 4,400 |
| Apr 1, 2026 | 1,995.00 | 2,028.00 | 1,966.00 | 2,028.00 | 2,028.00 | 3.05% | 14,400 |
| Mar 31, 2026 | 2,001.00 | 2,001.00 | 1,939.00 | 1,968.00 | 1,968.00 | -3.15% | 3,500 |
| Mar 30, 2026 | 2,010.00 | 2,046.00 | 1,999.00 | 2,032.00 | 2,032.00 | -2.03% | 5,900 |
| Mar 27, 2026 | 2,095.00 | 2,095.00 | 2,028.00 | 2,074.00 | 2,074.00 | - | 5,200 |
| Mar 26, 2026 | 2,015.00 | 2,074.00 | 2,015.00 | 2,074.00 | 2,074.00 | 3.70% | 8,500 |
| Mar 25, 2026 | 1,963.00 | 2,047.00 | 1,952.00 | 2,000.00 | 2,000.00 | 3.52% | 17,700 |
| Mar 24, 2026 | 1,968.00 | 1,983.00 | 1,907.00 | 1,932.00 | 1,932.00 | -0.31% | 13,800 |
| Mar 23, 2026 | 1,943.00 | 1,978.00 | 1,880.00 | 1,938.00 | 1,938.00 | -2.27% | 13,300 |
| Mar 19, 2026 | 1,966.00 | 1,983.00 | 1,931.00 | 1,983.00 | 1,983.00 | 0.66% | 22,800 |
| Mar 18, 2026 | 1,855.00 | 1,971.00 | 1,851.00 | 1,970.00 | 1,970.00 | 6.78% | 18,400 |
| Mar 17, 2026 | 1,878.00 | 1,893.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.23% | 4,400 |
| Mar 16, 2026 | 1,898.00 | 1,898.00 | 1,841.00 | 1,887.00 | 1,887.00 | -0.94% | 10,300 |
| Mar 13, 2026 | 1,881.00 | 1,905.00 | 1,875.00 | 1,905.00 | 1,905.00 | -0.16% | 11,600 |
| Mar 12, 2026 | 1,865.00 | 1,925.00 | 1,865.00 | 1,908.00 | 1,908.00 | 0.95% | 9,500 |
| Mar 11, 2026 | 1,863.00 | 1,918.00 | 1,843.00 | 1,890.00 | 1,890.00 | 3.68% | 15,600 |
| Mar 10, 2026 | 1,843.00 | 1,843.00 | 1,805.00 | 1,823.00 | 1,823.00 | 2.24% | 3,600 |
| Mar 9, 2026 | 1,752.00 | 1,783.00 | 1,717.00 | 1,783.00 | 1,783.00 | -1.33% | 57,900 |
| Mar 6, 2026 | 1,757.00 | 1,827.00 | 1,757.00 | 1,807.00 | 1,807.00 | 1.01% | 3,100 |
| Mar 5, 2026 | 1,790.00 | 1,792.00 | 1,750.00 | 1,789.00 | 1,789.00 | 2.23% | 24,900 |
| Mar 4, 2026 | 1,848.00 | 1,848.00 | 1,750.00 | 1,750.00 | 1,750.00 | -5.30% | 12,300 |
| Mar 3, 2026 | 1,822.00 | 1,872.00 | 1,786.00 | 1,848.00 | 1,848.00 | -0.75% | 7,900 |
| Mar 2, 2026 | 1,827.00 | 1,869.00 | 1,814.00 | 1,862.00 | 1,862.00 | 0.38% | 2,800 |
| Feb 27, 2026 | 1,814.00 | 1,875.00 | 1,811.00 | 1,855.00 | 1,855.00 | 0.05% | 5,200 |
| Feb 26, 2026 | 1,894.00 | 1,894.00 | 1,853.00 | 1,854.00 | 1,854.00 | -0.48% | 1,300 |
| Feb 25, 2026 | 1,866.00 | 1,899.00 | 1,850.00 | 1,863.00 | 1,863.00 | 0.38% | 2,100 |
| Feb 24, 2026 | 1,850.00 | 1,866.00 | 1,822.00 | 1,856.00 | 1,856.00 | 0.54% | 5,000 |
| Feb 20, 2026 | 1,874.00 | 1,893.00 | 1,846.00 | 1,846.00 | 1,846.00 | -2.02% | 4,100 |
| Feb 19, 2026 | 1,880.00 | 1,908.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.11% | 2,600 |
| Feb 18, 2026 | 1,909.00 | 1,930.00 | 1,885.00 | 1,886.00 | 1,886.00 | -0.68% | 8,700 |
| Feb 17, 2026 | 1,865.00 | 1,899.00 | 1,865.00 | 1,899.00 | 1,899.00 | 1.99% | 2,900 |
| Feb 16, 2026 | 1,915.00 | 1,915.00 | 1,815.00 | 1,862.00 | 1,862.00 | -0.75% | 6,200 |
| Feb 13, 2026 | 1,906.00 | 1,920.00 | 1,853.00 | 1,876.00 | 1,876.00 | -2.34% | 6,700 |
| Feb 12, 2026 | 1,878.00 | 1,925.00 | 1,878.00 | 1,921.00 | 1,921.00 | 2.73% | 6,900 |
| Feb 10, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 3.31% | 8,600 |
| Feb 9, 2026 | 1,849.00 | 1,855.00 | 1,806.00 | 1,810.00 | 1,810.00 | -1.36% | 10,300 |
| Feb 6, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,835.00 | 1,835.00 | 0.82% | 8,800 |
| Feb 5, 2026 | 1,847.00 | 1,847.00 | 1,816.00 | 1,820.00 | 1,820.00 | - | 11,600 |
| Feb 4, 2026 | 1,821.00 | 1,829.00 | 1,812.00 | 1,820.00 | 1,820.00 | -0.44% | 14,200 |
| Feb 3, 2026 | 1,891.00 | 1,891.00 | 1,811.00 | 1,828.00 | 1,828.00 | -1.24% | 2,800 |
| Feb 2, 2026 | 1,820.00 | 1,888.00 | 1,805.00 | 1,851.00 | 1,851.00 | 1.65% | 11,700 |
| Jan 30, 2026 | 1,750.00 | 1,879.00 | 1,750.00 | 1,821.00 | 1,821.00 | 2.36% | 51,600 |
| Jan 29, 2026 | 1,768.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 0.17% | 9,900 |
| Jan 28, 2026 | 1,792.00 | 1,792.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.00% | 2,700 |
| Jan 27, 2026 | 1,782.00 | 1,802.00 | 1,757.00 | 1,794.00 | 1,794.00 | 0.22% | 8,500 |
| Jan 26, 2026 | 1,803.00 | 1,809.00 | 1,782.00 | 1,790.00 | 1,790.00 | -1.05% | 15,000 |
| Jan 23, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.63% | 9,100 |
| Jan 22, 2026 | 1,787.00 | 1,804.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.39% | 4,300 |
| Jan 21, 2026 | 1,827.00 | 1,827.00 | 1,787.00 | 1,787.00 | 1,787.00 | -2.77% | 28,800 |
| Jan 20, 2026 | 1,900.00 | 1,902.00 | 1,831.00 | 1,838.00 | 1,838.00 | -3.21% | 21,800 |
| Jan 19, 2026 | 1,900.00 | 1,900.00 | 1,876.00 | 1,899.00 | 1,899.00 | - | 9,000 |
| Jan 16, 2026 | 1,915.00 | 1,915.00 | 1,885.00 | 1,899.00 | 1,899.00 | -0.47% | 5,300 |
| Jan 15, 2026 | 1,899.00 | 1,920.00 | 1,869.00 | 1,908.00 | 1,908.00 | 0.47% | 7,000 |
| Jan 14, 2026 | 1,877.00 | 1,900.00 | 1,877.00 | 1,899.00 | 1,899.00 | - | 5,500 |
| Jan 13, 2026 | 1,910.00 | 1,910.00 | 1,873.00 | 1,899.00 | 1,899.00 | -0.05% | 6,800 |
| Jan 9, 2026 | 1,880.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.60% | 2,300 |
| Jan 8, 2026 | 1,901.00 | 1,901.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 5,400 |
| Jan 7, 2026 | 1,920.00 | 1,935.00 | 1,877.00 | 1,900.00 | 1,900.00 | -1.45% | 6,400 |
| Jan 6, 2026 | 1,891.00 | 1,950.00 | 1,891.00 | 1,928.00 | 1,928.00 | 2.39% | 9,900 |
| Jan 5, 2026 | 1,890.00 | 1,907.00 | 1,878.00 | 1,883.00 | 1,883.00 | 0.27% | 5,300 |
| Dec 30, 2025 | 1,866.00 | 1,897.00 | 1,866.00 | 1,878.00 | 1,878.00 | -0.58% | 5,800 |
| Dec 29, 2025 | 1,895.00 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | -2.07% | 5,100 |
| Dec 26, 2025 | 1,942.00 | 1,942.00 | 1,918.00 | 1,929.00 | 1,929.00 | -0.67% | 7,400 |
| Dec 25, 2025 | 1,952.00 | 1,963.00 | 1,916.00 | 1,942.00 | 1,942.00 | -0.05% | 19,700 |
| Dec 24, 2025 | 1,918.00 | 1,969.00 | 1,889.00 | 1,943.00 | 1,943.00 | 3.46% | 70,900 |
| Dec 23, 2025 | 1,877.00 | 1,912.00 | 1,877.00 | 1,878.00 | 1,878.00 | -0.11% | 9,300 |
| Dec 22, 2025 | 1,924.00 | 1,924.00 | 1,866.00 | 1,880.00 | 1,880.00 | -2.99% | 14,500 |
| Dec 19, 2025 | 1,973.00 | 1,979.00 | 1,907.00 | 1,938.00 | 1,938.00 | -2.86% | 18,400 |
| Dec 18, 2025 | 1,971.00 | 2,008.00 | 1,941.00 | 1,995.00 | 1,995.00 | -0.20% | 13,600 |
| Dec 17, 2025 | 1,874.00 | 2,008.00 | 1,851.00 | 1,999.00 | 1,999.00 | 4.44% | 45,000 |
| Dec 16, 2025 | 1,977.00 | 1,987.00 | 1,882.00 | 1,914.00 | 1,914.00 | -12.20% | 184,100 |
| Dec 15, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 22.47% | 64,900 |
| Dec 12, 2025 | 1,789.00 | 1,822.00 | 1,767.00 | 1,780.00 | 1,780.00 | -2.68% | 17,000 |
| Dec 11, 2025 | 1,809.00 | 1,836.00 | 1,799.00 | 1,829.00 | 1,829.00 | 1.61% | 8,800 |
| Dec 10, 2025 | 1,794.00 | 1,809.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.33% | 58,000 |
| Dec 9, 2025 | 1,782.00 | 1,802.00 | 1,772.00 | 1,794.00 | 1,794.00 | - | 12,800 |
| Dec 8, 2025 | 1,829.00 | 1,829.00 | 1,791.00 | 1,794.00 | 1,794.00 | -1.91% | 8,100 |
| Dec 5, 2025 | 1,819.00 | 1,830.00 | 1,788.00 | 1,829.00 | 1,829.00 | 0.22% | 9,200 |
| Dec 4, 2025 | 1,810.00 | 1,829.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.27% | 3,700 |
| Dec 3, 2025 | 1,822.00 | 1,825.00 | 1,814.00 | 1,820.00 | 1,820.00 | -0.33% | 3,700 |
| Dec 2, 2025 | 1,828.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | -0.65% | 8,500 |
| Dec 1, 2025 | 1,920.00 | 1,988.00 | 1,783.00 | 1,838.00 | 1,838.00 | -4.27% | 39,500 |