kabutan

COLOPL,Inc.(3668) Historical

3668
TSE Prime
COLOPL,Inc.
448
JPY
+1
(+0.22%)
Jan 29, 3:30 pm JST
2.92
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
545 JPY
52 Week Low Apr 7, 2025
407 JPY
Yearly High Aug 19, 2025
545 JPY
Yearly Low Apr 7, 2025
407 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 468 469 441 448 -28 -5.88% 1,727,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 474 484 455 476 +5 +1.06% 2,024,800
Jan 16, 2026 460 479 449 471 +18 +3.97% 1,768,100
Jan 9, 2026 431 454 427 453 +24 +5.59% 1,733,000
Dec 30, 2025 426 443 425 429 +4 +0.94% 1,012,300
Dec 26, 2025 427 431 416 425 0 0.00% 1,079,200
Dec 19, 2025 420 428 414 425 +7 +1.67% 1,202,800
Dec 12, 2025 427 433 410 418 -8 -1.88% 1,120,300
Dec 5, 2025 449 451 420 426 -23 -5.12% 1,154,700
Nov 28, 2025 442 452 435 449 +9 +2.05% 471,800
Nov 21, 2025 452 454 431 440 -12 -2.65% 871,200
Nov 14, 2025 445 454 433 452 +8 +1.80% 903,100
Nov 7, 2025 446 454 436 444 -2 -0.45% 1,045,000
Oct 31, 2025 469 473 432 446 -21 -4.50% 1,271,600
Oct 24, 2025 468 475 464 467 +4 +0.86% 458,300
Oct 17, 2025 463 476 460 463 0 0.00% 718,200
Oct 10, 2025 473 474 461 463 -2 -0.43% 766,100
Oct 3, 2025 486 496 461 465 -49 -9.53% 1,614,900
Sep 26, 2025 519 524 502 514 -4 -0.77% 793,400
Sep 19, 2025 531 538 515 518 -11 -2.08% 845,400
Sep 12, 2025 532 539 526 529 -1 -0.19% 835,200