Colowide Co.,Ltd. (TYO:7616)
Japan
· Delayed Price · Currency is JPY 1,869.50
+33.00 (1.80%)
At close: Mar 6, 2026
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,836.00 | 1,869.50 | 1,827.00 | 1,869.50 | 1,869.50 | 1.80% | 349,400 |
| Mar 5, 2026 | 1,860.00 | 1,870.00 | 1,836.50 | 1,836.50 | 1,836.50 | -0.19% | 388,800 |
| Mar 4, 2026 | 1,820.00 | 1,842.50 | 1,805.00 | 1,840.00 | 1,840.00 | 0.55% | 527,600 |
| Mar 3, 2026 | 1,868.00 | 1,868.00 | 1,825.00 | 1,830.00 | 1,830.00 | -2.09% | 570,100 |
| Mar 2, 2026 | 1,850.50 | 1,873.00 | 1,840.50 | 1,869.00 | 1,869.00 | -0.32% | 462,900 |
| Feb 27, 2026 | 1,857.50 | 1,875.00 | 1,848.00 | 1,875.00 | 1,875.00 | 1.49% | 418,400 |
| Feb 26, 2026 | 1,851.00 | 1,863.00 | 1,840.00 | 1,847.50 | 1,847.50 | - | 402,700 |
| Feb 25, 2026 | 1,833.00 | 1,849.00 | 1,830.00 | 1,847.50 | 1,847.50 | 0.35% | 344,600 |
| Feb 24, 2026 | 1,822.00 | 1,854.00 | 1,817.50 | 1,841.00 | 1,841.00 | 0.93% | 377,000 |
| Feb 20, 2026 | 1,847.50 | 1,856.00 | 1,822.50 | 1,824.00 | 1,824.00 | -2.56% | 383,400 |
| Feb 19, 2026 | 1,845.00 | 1,872.50 | 1,829.00 | 1,872.00 | 1,872.00 | 1.38% | 319,300 |
| Feb 18, 2026 | 1,856.00 | 1,864.00 | 1,846.50 | 1,846.50 | 1,846.50 | -0.19% | 335,800 |
| Feb 17, 2026 | 1,884.00 | 1,884.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.65% | 303,200 |
| Feb 16, 2026 | 1,878.00 | 1,887.00 | 1,868.00 | 1,881.00 | 1,881.00 | 0.78% | 315,800 |
| Feb 13, 2026 | 1,869.00 | 1,891.50 | 1,861.00 | 1,866.50 | 1,866.50 | -0.13% | 403,200 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,857.50 | 1,869.00 | 1,869.00 | 0.97% | 718,700 |
| Feb 10, 2026 | 1,805.00 | 1,851.00 | 1,802.50 | 1,851.00 | 1,851.00 | 2.32% | 637,100 |
| Feb 9, 2026 | 1,835.00 | 1,838.00 | 1,801.50 | 1,809.00 | 1,809.00 | -1.15% | 362,800 |
| Feb 6, 2026 | 1,830.50 | 1,834.00 | 1,812.50 | 1,830.00 | 1,830.00 | 0.36% | 355,400 |
| Feb 5, 2026 | 1,829.00 | 1,835.50 | 1,810.50 | 1,823.50 | 1,823.50 | 1.73% | 488,000 |
| Feb 4, 2026 | 1,791.00 | 1,801.50 | 1,787.00 | 1,792.50 | 1,792.50 | 0.03% | 395,700 |
| Feb 3, 2026 | 1,770.00 | 1,799.00 | 1,766.00 | 1,792.00 | 1,792.00 | 0.70% | 447,300 |
| Feb 2, 2026 | 1,780.00 | 1,786.00 | 1,769.00 | 1,779.50 | 1,779.50 | 0.68% | 454,700 |
| Jan 30, 2026 | 1,764.50 | 1,774.50 | 1,753.00 | 1,767.50 | 1,767.50 | 0.71% | 355,600 |
| Jan 29, 2026 | 1,748.00 | 1,756.50 | 1,731.00 | 1,755.00 | 1,755.00 | -0.23% | 465,300 |
| Jan 28, 2026 | 1,755.00 | 1,760.50 | 1,747.50 | 1,759.00 | 1,759.00 | -0.28% | 449,600 |
| Jan 27, 2026 | 1,774.00 | 1,779.50 | 1,761.00 | 1,764.00 | 1,764.00 | -0.90% | 399,000 |
| Jan 26, 2026 | 1,780.00 | 1,781.50 | 1,773.00 | 1,780.00 | 1,780.00 | 0.31% | 399,900 |
| Jan 23, 2026 | 1,765.50 | 1,783.00 | 1,765.50 | 1,774.50 | 1,774.50 | 0.48% | 377,000 |
| Jan 22, 2026 | 1,765.50 | 1,788.00 | 1,764.00 | 1,766.00 | 1,766.00 | 0.23% | 509,600 |
| Jan 21, 2026 | 1,784.00 | 1,790.00 | 1,759.00 | 1,762.00 | 1,762.00 | -1.56% | 519,300 |
| Jan 20, 2026 | 1,779.00 | 1,794.00 | 1,773.00 | 1,790.00 | 1,790.00 | 0.99% | 395,100 |
| Jan 19, 2026 | 1,788.00 | 1,792.00 | 1,772.50 | 1,772.50 | 1,772.50 | -0.81% | 447,600 |
| Jan 16, 2026 | 1,794.00 | 1,803.00 | 1,783.50 | 1,787.00 | 1,787.00 | 0.11% | 474,700 |
| Jan 15, 2026 | 1,769.00 | 1,785.00 | 1,766.00 | 1,785.00 | 1,785.00 | 1.33% | 424,900 |
| Jan 14, 2026 | 1,756.50 | 1,767.50 | 1,749.00 | 1,761.50 | 1,761.50 | 0.09% | 437,200 |
| Jan 13, 2026 | 1,784.50 | 1,786.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.62% | 513,200 |
| Jan 9, 2026 | 1,776.50 | 1,781.50 | 1,768.50 | 1,771.00 | 1,771.00 | 0.37% | 347,800 |
| Jan 8, 2026 | 1,790.00 | 1,792.00 | 1,748.00 | 1,764.50 | 1,764.50 | -0.98% | 498,700 |
| Jan 7, 2026 | 1,762.00 | 1,786.00 | 1,753.50 | 1,782.00 | 1,782.00 | 1.11% | 340,200 |
| Jan 6, 2026 | 1,760.50 | 1,770.50 | 1,756.50 | 1,762.50 | 1,762.50 | 0.11% | 291,000 |
| Jan 5, 2026 | 1,761.00 | 1,766.50 | 1,744.00 | 1,760.50 | 1,760.50 | 0.09% | 485,900 |
| Dec 30, 2025 | 1,775.00 | 1,775.50 | 1,753.50 | 1,759.00 | 1,759.00 | -0.48% | 341,500 |
| Dec 29, 2025 | 1,775.00 | 1,782.00 | 1,761.00 | 1,767.50 | 1,767.50 | 0.14% | 453,700 |
| Dec 26, 2025 | 1,765.00 | 1,773.00 | 1,762.00 | 1,765.00 | 1,765.00 | 0.40% | 431,600 |
| Dec 25, 2025 | 1,745.00 | 1,760.00 | 1,738.00 | 1,758.00 | 1,758.00 | 1.50% | 407,500 |
| Dec 24, 2025 | 1,730.00 | 1,742.00 | 1,727.00 | 1,732.00 | 1,732.00 | 0.64% | 407,600 |
| Dec 23, 2025 | 1,715.00 | 1,730.00 | 1,713.50 | 1,721.00 | 1,721.00 | 0.35% | 324,700 |
| Dec 22, 2025 | 1,735.00 | 1,740.50 | 1,711.50 | 1,715.00 | 1,715.00 | -1.12% | 420,000 |
| Dec 19, 2025 | 1,737.50 | 1,743.50 | 1,731.00 | 1,734.50 | 1,734.50 | 0.09% | 274,000 |
| Dec 18, 2025 | 1,720.00 | 1,737.00 | 1,715.00 | 1,733.00 | 1,733.00 | 1.40% | 271,800 |
| Dec 17, 2025 | 1,735.00 | 1,735.00 | 1,703.50 | 1,709.00 | 1,709.00 | -1.16% | 292,600 |
| Dec 16, 2025 | 1,744.00 | 1,751.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.63% | 270,800 |
| Dec 15, 2025 | 1,744.50 | 1,752.00 | 1,734.00 | 1,740.00 | 1,740.00 | 0.49% | 336,900 |
| Dec 12, 2025 | 1,703.00 | 1,736.50 | 1,703.00 | 1,731.50 | 1,731.50 | 1.67% | 384,900 |
| Dec 11, 2025 | 1,710.00 | 1,714.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.41% | 314,400 |
| Dec 10, 2025 | 1,712.00 | 1,720.50 | 1,710.00 | 1,710.00 | 1,710.00 | -0.12% | 293,700 |
| Dec 9, 2025 | 1,720.00 | 1,723.50 | 1,698.50 | 1,712.00 | 1,712.00 | -0.70% | 460,700 |
| Dec 8, 2025 | 1,722.00 | 1,728.00 | 1,714.00 | 1,724.00 | 1,724.00 | -0.38% | 369,800 |
| Dec 5, 2025 | 1,710.00 | 1,736.00 | 1,709.00 | 1,730.50 | 1,730.50 | 0.73% | 320,200 |
| Dec 4, 2025 | 1,721.00 | 1,724.00 | 1,708.50 | 1,718.00 | 1,718.00 | -0.17% | 439,800 |
| Dec 3, 2025 | 1,753.00 | 1,756.50 | 1,721.00 | 1,721.00 | 1,721.00 | -2.02% | 335,600 |
| Dec 2, 2025 | 1,750.50 | 1,761.50 | 1,747.50 | 1,756.50 | 1,756.50 | - | 272,600 |
| Dec 1, 2025 | 1,760.00 | 1,780.00 | 1,750.50 | 1,756.50 | 1,756.50 | -0.20% | 350,000 |
| Nov 28, 2025 | 1,750.00 | 1,767.50 | 1,750.00 | 1,760.00 | 1,760.00 | 0.63% | 288,100 |
| Nov 27, 2025 | 1,755.00 | 1,760.00 | 1,747.00 | 1,749.00 | 1,749.00 | - | 286,500 |
| Nov 26, 2025 | 1,745.50 | 1,760.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.89% | 315,500 |
| Nov 25, 2025 | 1,740.00 | 1,741.50 | 1,730.50 | 1,733.50 | 1,733.50 | 0.29% | 302,400 |
| Nov 21, 2025 | 1,710.00 | 1,730.50 | 1,710.00 | 1,728.50 | 1,728.50 | 1.56% | 432,100 |
| Nov 20, 2025 | 1,719.50 | 1,720.50 | 1,702.00 | 1,702.00 | 1,702.00 | -0.67% | 319,600 |
| Nov 19, 2025 | 1,705.00 | 1,718.50 | 1,703.50 | 1,713.50 | 1,713.50 | 0.62% | 322,400 |
| Nov 18, 2025 | 1,718.00 | 1,728.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.93% | 432,100 |
| Nov 17, 2025 | 1,735.00 | 1,735.00 | 1,712.00 | 1,719.00 | 1,719.00 | -1.09% | 336,300 |
| Nov 14, 2025 | 1,746.00 | 1,760.00 | 1,734.50 | 1,738.00 | 1,738.00 | -0.52% | 362,600 |
| Nov 13, 2025 | 1,735.00 | 1,754.00 | 1,735.00 | 1,747.00 | 1,747.00 | 0.78% | 314,100 |
| Nov 12, 2025 | 1,720.00 | 1,750.00 | 1,719.00 | 1,733.50 | 1,733.50 | 1.26% | 377,600 |
| Nov 11, 2025 | 1,722.00 | 1,732.00 | 1,711.50 | 1,712.00 | 1,712.00 | -0.47% | 447,800 |
| Nov 10, 2025 | 1,737.50 | 1,738.00 | 1,706.00 | 1,720.00 | 1,720.00 | 2.69% | 982,500 |
| Nov 7, 2025 | 1,658.00 | 1,675.00 | 1,656.00 | 1,675.00 | 1,675.00 | 0.90% | 404,400 |
| Nov 6, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.51% | 446,600 |
| Nov 5, 2025 | 1,674.00 | 1,683.00 | 1,668.50 | 1,668.50 | 1,668.50 | 0.03% | 463,400 |
| Nov 4, 2025 | 1,671.50 | 1,672.50 | 1,656.50 | 1,668.00 | 1,668.00 | -0.21% | 503,800 |
| Oct 31, 2025 | 1,675.00 | 1,690.00 | 1,670.50 | 1,671.50 | 1,671.50 | 0.09% | 362,900 |
| Oct 30, 2025 | 1,660.00 | 1,678.50 | 1,656.50 | 1,670.00 | 1,670.00 | 0.36% | 544,200 |
| Oct 29, 2025 | 1,682.00 | 1,686.50 | 1,661.00 | 1,664.00 | 1,664.00 | -1.86% | 635,700 |
| Oct 28, 2025 | 1,725.50 | 1,725.50 | 1,695.00 | 1,695.50 | 1,695.50 | -2.05% | 690,900 |
| Oct 27, 2025 | 1,722.00 | 1,735.00 | 1,716.50 | 1,731.00 | 1,731.00 | 0.46% | 290,000 |
| Oct 24, 2025 | 1,736.00 | 1,739.50 | 1,720.00 | 1,723.00 | 1,723.00 | -0.75% | 332,700 |
| Oct 23, 2025 | 1,767.00 | 1,767.50 | 1,736.00 | 1,736.00 | 1,736.00 | -1.11% | 391,200 |
| Oct 22, 2025 | 1,750.00 | 1,759.00 | 1,743.50 | 1,755.50 | 1,755.50 | 0.89% | 329,000 |
| Oct 21, 2025 | 1,725.50 | 1,744.50 | 1,721.00 | 1,740.00 | 1,740.00 | 0.87% | 324,600 |
| Oct 20, 2025 | 1,725.00 | 1,735.50 | 1,717.00 | 1,725.00 | 1,725.00 | 0.26% | 329,000 |
| Oct 17, 2025 | 1,715.00 | 1,725.00 | 1,712.50 | 1,720.50 | 1,720.50 | -0.12% | 278,200 |
| Oct 16, 2025 | 1,726.00 | 1,732.00 | 1,713.00 | 1,722.50 | 1,722.50 | -0.23% | 312,100 |
| Oct 15, 2025 | 1,740.50 | 1,740.50 | 1,720.00 | 1,726.50 | 1,726.50 | 0.35% | 287,100 |
| Oct 14, 2025 | 1,722.00 | 1,734.00 | 1,704.00 | 1,720.50 | 1,720.50 | -0.23% | 666,600 |
| Oct 10, 2025 | 1,722.50 | 1,727.00 | 1,712.50 | 1,724.50 | 1,724.50 | -0.03% | 366,900 |
| Oct 9, 2025 | 1,740.00 | 1,745.50 | 1,710.00 | 1,725.00 | 1,725.00 | -1.20% | 668,100 |
| Oct 8, 2025 | 1,751.00 | 1,768.50 | 1,746.00 | 1,746.00 | 1,746.00 | -0.11% | 387,300 |
| Oct 7, 2025 | 1,784.00 | 1,784.00 | 1,747.00 | 1,748.00 | 1,748.00 | -2.07% | 546,100 |