Colowide Co.,Ltd. (TYO:7616)
Japan
· Delayed Price · Currency is JPY 1,873.00
+3.00 (0.16%)
Apr 28, 2026, 3:30 PM JST
Colowide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,865.00 | 1,873.00 | 1,845.50 | 1,873.00 | 1,873.00 | 0.16% | 315,200 |
| Apr 27, 2026 | 1,841.00 | 1,885.50 | 1,831.00 | 1,870.00 | 1,870.00 | 1.30% | 282,700 |
| Apr 24, 2026 | 1,881.50 | 1,890.00 | 1,841.00 | 1,846.00 | 1,846.00 | -1.89% | 269,100 |
| Apr 23, 2026 | 1,910.00 | 1,914.50 | 1,869.00 | 1,881.50 | 1,881.50 | -2.76% | 357,800 |
| Apr 22, 2026 | 1,914.00 | 1,941.50 | 1,911.50 | 1,935.00 | 1,935.00 | 0.65% | 237,700 |
| Apr 21, 2026 | 1,918.00 | 1,923.00 | 1,899.50 | 1,922.50 | 1,922.50 | 0.39% | 279,000 |
| Apr 20, 2026 | 1,895.00 | 1,915.00 | 1,893.50 | 1,915.00 | 1,915.00 | 1.19% | 180,400 |
| Apr 17, 2026 | 1,891.00 | 1,908.50 | 1,890.50 | 1,892.50 | 1,892.50 | -0.13% | 184,000 |
| Apr 16, 2026 | 1,897.00 | 1,915.00 | 1,892.00 | 1,895.00 | 1,895.00 | 0.24% | 194,600 |
| Apr 15, 2026 | 1,904.50 | 1,909.00 | 1,881.00 | 1,890.50 | 1,890.50 | 0.56% | 262,100 |
| Apr 14, 2026 | 1,933.00 | 1,940.50 | 1,880.00 | 1,880.00 | 1,880.00 | -3.07% | 321,600 |
| Apr 13, 2026 | 1,932.50 | 1,952.00 | 1,932.50 | 1,939.50 | 1,939.50 | 0.39% | 279,300 |
| Apr 10, 2026 | 1,945.00 | 1,958.00 | 1,924.00 | 1,932.00 | 1,932.00 | -0.64% | 294,500 |
| Apr 9, 2026 | 1,950.00 | 1,970.50 | 1,944.50 | 1,944.50 | 1,944.50 | -0.23% | 346,700 |
| Apr 8, 2026 | 1,950.00 | 1,966.00 | 1,948.00 | 1,949.00 | 1,949.00 | 0.46% | 343,500 |
| Apr 7, 2026 | 1,951.50 | 1,970.50 | 1,925.50 | 1,940.00 | 1,940.00 | -0.56% | 288,700 |
| Apr 6, 2026 | 1,991.00 | 1,997.50 | 1,951.00 | 1,951.00 | 1,951.00 | -2.18% | 398,200 |
| Apr 3, 2026 | 1,925.50 | 1,994.50 | 1,922.00 | 1,994.50 | 1,994.50 | 3.61% | 1,066,800 |
| Apr 2, 2026 | 1,889.00 | 1,925.00 | 1,881.00 | 1,925.00 | 1,925.00 | 1.50% | 692,500 |
| Apr 1, 2026 | 1,828.50 | 1,896.50 | 1,827.00 | 1,896.50 | 1,896.50 | 4.52% | 778,500 |
| Mar 31, 2026 | 1,848.50 | 1,857.00 | 1,810.00 | 1,814.50 | 1,814.50 | -1.89% | 594,600 |
| Mar 30, 2026 | 1,853.00 | 1,874.50 | 1,823.50 | 1,849.50 | 1,849.50 | -5.81% | 1,436,500 |
| Mar 27, 2026 | 1,950.00 | 1,966.00 | 1,930.50 | 1,963.50 | 1,958.50 | 2.83% | 1,145,500 |
| Mar 26, 2026 | 1,915.50 | 1,919.50 | 1,903.50 | 1,909.50 | 1,904.64 | -0.13% | 708,900 |
| Mar 25, 2026 | 1,936.00 | 1,941.50 | 1,911.50 | 1,912.00 | 1,907.13 | -1.04% | 575,600 |
| Mar 24, 2026 | 1,910.50 | 1,932.00 | 1,906.50 | 1,932.00 | 1,927.08 | 1.47% | 463,000 |
| Mar 23, 2026 | 1,900.00 | 1,912.50 | 1,892.50 | 1,904.00 | 1,899.15 | -0.42% | 464,200 |
| Mar 19, 2026 | 1,925.00 | 1,935.00 | 1,908.00 | 1,912.00 | 1,907.13 | -0.93% | 372,500 |
| Mar 18, 2026 | 1,917.50 | 1,930.00 | 1,912.50 | 1,930.00 | 1,925.09 | 1.34% | 308,900 |
| Mar 17, 2026 | 1,911.00 | 1,926.00 | 1,896.50 | 1,904.50 | 1,899.65 | -0.05% | 260,700 |
| Mar 16, 2026 | 1,904.00 | 1,918.50 | 1,898.00 | 1,905.50 | 1,900.65 | 0.40% | 287,200 |
| Mar 13, 2026 | 1,875.00 | 1,904.00 | 1,875.00 | 1,898.00 | 1,893.17 | 0.42% | 385,000 |
| Mar 12, 2026 | 1,897.00 | 1,897.00 | 1,879.00 | 1,890.00 | 1,885.19 | -0.47% | 342,800 |
| Mar 11, 2026 | 1,888.00 | 1,916.00 | 1,885.50 | 1,899.00 | 1,894.16 | 1.28% | 579,100 |
| Mar 10, 2026 | 1,880.00 | 1,880.00 | 1,863.00 | 1,875.00 | 1,870.23 | 0.32% | 378,800 |
| Mar 9, 2026 | 1,850.00 | 1,877.50 | 1,838.00 | 1,869.00 | 1,864.24 | -0.03% | 510,900 |
| Mar 6, 2026 | 1,836.00 | 1,869.50 | 1,827.00 | 1,869.50 | 1,864.74 | 1.80% | 349,400 |
| Mar 5, 2026 | 1,860.00 | 1,870.00 | 1,836.50 | 1,836.50 | 1,831.82 | -0.19% | 388,800 |
| Mar 4, 2026 | 1,820.00 | 1,842.50 | 1,805.00 | 1,840.00 | 1,835.31 | 0.55% | 527,600 |
| Mar 3, 2026 | 1,868.00 | 1,868.00 | 1,825.00 | 1,830.00 | 1,825.34 | -2.09% | 570,100 |
| Mar 2, 2026 | 1,850.50 | 1,873.00 | 1,840.50 | 1,869.00 | 1,864.24 | -0.32% | 462,900 |
| Feb 27, 2026 | 1,857.50 | 1,875.00 | 1,848.00 | 1,875.00 | 1,870.23 | 1.49% | 418,400 |
| Feb 26, 2026 | 1,851.00 | 1,863.00 | 1,840.00 | 1,847.50 | 1,842.80 | - | 402,700 |
| Feb 25, 2026 | 1,833.00 | 1,849.00 | 1,830.00 | 1,847.50 | 1,842.80 | 0.35% | 344,600 |
| Feb 24, 2026 | 1,822.00 | 1,854.00 | 1,817.50 | 1,841.00 | 1,836.31 | 0.93% | 377,000 |
| Feb 20, 2026 | 1,847.50 | 1,856.00 | 1,822.50 | 1,824.00 | 1,819.36 | -2.56% | 383,400 |
| Feb 19, 2026 | 1,845.00 | 1,872.50 | 1,829.00 | 1,872.00 | 1,867.23 | 1.38% | 319,300 |
| Feb 18, 2026 | 1,856.00 | 1,864.00 | 1,846.50 | 1,846.50 | 1,841.80 | -0.19% | 335,800 |
| Feb 17, 2026 | 1,884.00 | 1,884.00 | 1,850.00 | 1,850.00 | 1,845.29 | -1.65% | 303,200 |
| Feb 16, 2026 | 1,878.00 | 1,887.00 | 1,868.00 | 1,881.00 | 1,876.21 | 0.78% | 315,800 |
| Feb 13, 2026 | 1,869.00 | 1,891.50 | 1,861.00 | 1,866.50 | 1,861.75 | -0.13% | 403,200 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,857.50 | 1,869.00 | 1,864.24 | 0.97% | 718,700 |
| Feb 10, 2026 | 1,805.00 | 1,851.00 | 1,802.50 | 1,851.00 | 1,846.29 | 2.32% | 637,100 |
| Feb 9, 2026 | 1,835.00 | 1,838.00 | 1,801.50 | 1,809.00 | 1,804.39 | -1.15% | 420,600 |
| Feb 6, 2026 | 1,830.50 | 1,834.00 | 1,812.50 | 1,830.00 | 1,825.34 | 0.36% | 355,400 |
| Feb 5, 2026 | 1,829.00 | 1,835.50 | 1,810.50 | 1,823.50 | 1,818.86 | 1.73% | 488,000 |
| Feb 4, 2026 | 1,791.00 | 1,801.50 | 1,787.00 | 1,792.50 | 1,787.94 | 0.03% | 395,700 |
| Feb 3, 2026 | 1,770.00 | 1,799.00 | 1,766.00 | 1,792.00 | 1,787.44 | 0.70% | 447,300 |
| Feb 2, 2026 | 1,780.00 | 1,786.00 | 1,769.00 | 1,779.50 | 1,774.97 | 0.68% | 454,700 |
| Jan 30, 2026 | 1,764.50 | 1,774.50 | 1,753.00 | 1,767.50 | 1,763.00 | 0.71% | 355,600 |
| Jan 29, 2026 | 1,748.00 | 1,756.50 | 1,731.00 | 1,755.00 | 1,750.53 | -0.23% | 465,300 |
| Jan 28, 2026 | 1,755.00 | 1,760.50 | 1,747.50 | 1,759.00 | 1,754.52 | -0.28% | 449,600 |
| Jan 27, 2026 | 1,774.00 | 1,779.50 | 1,761.00 | 1,764.00 | 1,759.51 | -0.90% | 399,000 |
| Jan 26, 2026 | 1,780.00 | 1,781.50 | 1,773.00 | 1,780.00 | 1,775.47 | 0.31% | 399,900 |
| Jan 23, 2026 | 1,765.50 | 1,783.00 | 1,765.50 | 1,774.50 | 1,769.98 | 0.48% | 377,000 |
| Jan 22, 2026 | 1,765.50 | 1,788.00 | 1,764.00 | 1,766.00 | 1,761.50 | 0.23% | 509,600 |
| Jan 21, 2026 | 1,784.00 | 1,790.00 | 1,759.00 | 1,762.00 | 1,757.51 | -1.56% | 519,300 |
| Jan 20, 2026 | 1,779.00 | 1,794.00 | 1,773.00 | 1,790.00 | 1,785.44 | 0.99% | 395,100 |
| Jan 19, 2026 | 1,788.00 | 1,792.00 | 1,772.50 | 1,772.50 | 1,767.99 | -0.81% | 447,600 |
| Jan 16, 2026 | 1,794.00 | 1,803.00 | 1,783.50 | 1,787.00 | 1,782.45 | 0.11% | 474,700 |
| Jan 15, 2026 | 1,769.00 | 1,785.00 | 1,766.00 | 1,785.00 | 1,780.45 | 1.33% | 424,900 |
| Jan 14, 2026 | 1,756.50 | 1,767.50 | 1,749.00 | 1,761.50 | 1,757.01 | 0.09% | 437,200 |
| Jan 13, 2026 | 1,784.50 | 1,786.00 | 1,760.00 | 1,760.00 | 1,755.52 | -0.62% | 513,200 |
| Jan 9, 2026 | 1,776.50 | 1,781.50 | 1,768.50 | 1,771.00 | 1,766.49 | 0.37% | 347,800 |
| Jan 8, 2026 | 1,790.00 | 1,792.00 | 1,748.00 | 1,764.50 | 1,760.01 | -0.98% | 498,700 |
| Jan 7, 2026 | 1,762.00 | 1,786.00 | 1,753.50 | 1,782.00 | 1,777.46 | 1.11% | 340,200 |
| Jan 6, 2026 | 1,760.50 | 1,770.50 | 1,756.50 | 1,762.50 | 1,758.01 | 0.11% | 291,000 |
| Jan 5, 2026 | 1,761.00 | 1,766.50 | 1,744.00 | 1,760.50 | 1,756.02 | 0.09% | 485,900 |
| Dec 30, 2025 | 1,775.00 | 1,775.50 | 1,753.50 | 1,759.00 | 1,754.52 | -0.48% | 341,500 |
| Dec 29, 2025 | 1,775.00 | 1,782.00 | 1,761.00 | 1,767.50 | 1,763.00 | 0.14% | 453,700 |
| Dec 26, 2025 | 1,765.00 | 1,773.00 | 1,762.00 | 1,765.00 | 1,760.51 | 0.40% | 431,600 |
| Dec 25, 2025 | 1,745.00 | 1,760.00 | 1,738.00 | 1,758.00 | 1,753.52 | 1.50% | 407,500 |
| Dec 24, 2025 | 1,730.00 | 1,742.00 | 1,727.00 | 1,732.00 | 1,727.59 | 0.64% | 407,600 |
| Dec 23, 2025 | 1,715.00 | 1,730.00 | 1,713.50 | 1,721.00 | 1,716.62 | 0.35% | 324,700 |
| Dec 22, 2025 | 1,735.00 | 1,740.50 | 1,711.50 | 1,715.00 | 1,710.63 | -1.12% | 420,000 |
| Dec 19, 2025 | 1,737.50 | 1,743.50 | 1,731.00 | 1,734.50 | 1,730.08 | 0.09% | 274,000 |
| Dec 18, 2025 | 1,720.00 | 1,737.00 | 1,715.00 | 1,733.00 | 1,728.59 | 1.40% | 271,800 |
| Dec 17, 2025 | 1,735.00 | 1,735.00 | 1,703.50 | 1,709.00 | 1,704.65 | -1.16% | 292,600 |
| Dec 16, 2025 | 1,744.00 | 1,751.00 | 1,729.00 | 1,729.00 | 1,724.60 | -0.63% | 270,800 |
| Dec 15, 2025 | 1,744.50 | 1,752.00 | 1,734.00 | 1,740.00 | 1,735.57 | 0.49% | 336,900 |
| Dec 12, 2025 | 1,703.00 | 1,736.50 | 1,703.00 | 1,731.50 | 1,727.09 | 1.67% | 384,900 |
| Dec 11, 2025 | 1,710.00 | 1,714.00 | 1,698.00 | 1,703.00 | 1,698.66 | -0.41% | 314,400 |
| Dec 10, 2025 | 1,712.00 | 1,720.50 | 1,710.00 | 1,710.00 | 1,705.65 | -0.12% | 293,700 |
| Dec 9, 2025 | 1,720.00 | 1,723.50 | 1,698.50 | 1,712.00 | 1,707.64 | -0.70% | 460,700 |
| Dec 8, 2025 | 1,722.00 | 1,728.00 | 1,714.00 | 1,724.00 | 1,719.61 | -0.38% | 369,800 |
| Dec 5, 2025 | 1,710.00 | 1,736.00 | 1,709.00 | 1,730.50 | 1,726.09 | 0.73% | 320,200 |
| Dec 4, 2025 | 1,721.00 | 1,724.00 | 1,708.50 | 1,718.00 | 1,713.63 | -0.17% | 439,800 |
| Dec 3, 2025 | 1,753.00 | 1,756.50 | 1,721.00 | 1,721.00 | 1,716.62 | -2.02% | 335,600 |
| Dec 2, 2025 | 1,750.50 | 1,761.50 | 1,747.50 | 1,756.50 | 1,752.03 | - | 272,600 |
| Dec 1, 2025 | 1,760.00 | 1,780.00 | 1,750.50 | 1,756.50 | 1,752.03 | -0.20% | 350,000 |