kabutan

coly Inc.(4175) Historical

4175
TSE Growth
coly Inc.
1,812
JPY
-13
(-0.71%)
Dec 5, 2:47 pm JST
11.71
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
1,813
Dec 5, 2:01 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 25, 2025
2,978 JPY
52 Week Low Dec 17, 2024
1,251 JPY
Yearly High Jul 25, 2025
2,978 JPY
Yearly Low Jan 31, 2025
1,283 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,920 1,988 1,783 1,812 -108 -5.63% 64,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,825 1,967 1,825 1,920 +84 +4.58% 16,400
Nov 21, 2025 2,010 2,010 1,821 1,836 -174 -8.66% 48,900
Nov 14, 2025 2,026 2,054 1,952 2,010 -49 -2.38% 16,200
Nov 7, 2025 2,063 2,089 2,025 2,059 +9 +0.44% 7,500
Oct 31, 2025 2,076 2,110 1,960 2,050 -13 -0.63% 24,300
Oct 24, 2025 2,130 2,136 2,026 2,063 +33 +1.63% 23,000
Oct 17, 2025 2,136 2,219 2,018 2,030 -178 -8.06% 48,000
Oct 10, 2025 2,300 2,345 2,164 2,208 -52 -2.30% 28,300
Oct 3, 2025 2,318 2,335 2,199 2,260 -8 -0.35% 36,000
Sep 26, 2025 2,231 2,315 2,219 2,268 +38 +1.70% 25,600
Sep 19, 2025 2,051 2,395 2,050 2,230 +294 +15.19% 223,400
Sep 12, 2025 2,106 2,157 1,936 1,936 -179 -8.46% 77,000
Sep 5, 2025 2,094 2,178 2,010 2,115 +21 +1.00% 59,100
Aug 29, 2025 2,117 2,155 2,041 2,094 +14 +0.67% 50,700
Aug 22, 2025 2,248 2,406 2,055 2,080 -190 -8.37% 129,900
Aug 15, 2025 2,166 2,341 1,953 2,270 +118 +5.48% 142,100
Aug 8, 2025 1,813 2,154 1,813 2,152 +299 +16.14% 230,500
Aug 1, 2025 2,097 2,113 1,782 1,853 -248 -11.80% 489,800
Jul 25, 2025 2,364 2,978 1,910 2,101 -213 -9.20% 2,191,700
Jul 18, 2025 1,802 2,406 1,790 2,314 +514 +28.56% 520,500