COLOWIDE CO.,LTD.(7616) Historical

52 Week High Aug 7, 2025

2,042.0 JPY

52 Week Low Jan 17, 2025

1,601.5 JPY

Yearly High Aug 7, 2025

2,042.0 JPY

Yearly Low Jan 17, 2025

1,601.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,710	1,736	1,709	1,730	+12	+0.73%	320,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,721.0	1,724.0	1,708.5	1,718.0	-3.0	-0.17%	439,800
Dec 3, 2025	1,753.0	1,756.5	1,721.0	1,721.0	-35.5	-2.02%	335,600
Dec 2, 2025	1,750.5	1,761.5	1,747.5	1,756.5	0	0.00%	272,600
Dec 1, 2025	1,760.0	1,780.0	1,750.5	1,756.5	-3.5	-0.20%	350,000
Nov 28, 2025	1,750.0	1,767.5	1,750.0	1,760.0	+11.0	+0.63%	288,100
Nov 27, 2025	1,755.0	1,760.0	1,747.0	1,749.0	0	0.00%	286,500
Nov 26, 2025	1,745.5	1,760.0	1,740.0	1,749.0	+15.5	+0.89%	315,500
Nov 25, 2025	1,740.0	1,741.5	1,730.5	1,733.5	+5.0	+0.29%	302,400
Nov 21, 2025	1,710.0	1,730.5	1,710.0	1,728.5	+26.5	+1.56%	432,100
Nov 20, 2025	1,719.5	1,720.5	1,702.0	1,702.0	-11.5	-0.67%	319,600
Nov 19, 2025	1,705.0	1,718.5	1,703.5	1,713.5	+10.5	+0.62%	322,400
Nov 18, 2025	1,718.0	1,728.0	1,698.0	1,703.0	-16.0	-0.93%	432,100
Nov 17, 2025	1,735.0	1,735.0	1,712.0	1,719.0	-19.0	-1.09%	336,300
Nov 14, 2025	1,746.0	1,760.0	1,734.5	1,738.0	-9.0	-0.52%	362,600
Nov 13, 2025	1,735.0	1,754.0	1,735.0	1,747.0	+13.5	+0.78%	314,100
Nov 12, 2025	1,720.0	1,750.0	1,719.0	1,733.5	+21.5	+1.26%	377,600
Nov 11, 2025	1,722.0	1,732.0	1,711.5	1,712.0	-8.0	-0.47%	447,800
Nov 10, 2025	1,737.5	1,738.0	1,706.0	1,720.0	+45.0	+2.69%	982,500
Nov 7, 2025	1,658.0	1,675.0	1,656.0	1,675.0	+15.0	+0.90%	404,400
Nov 6, 2025	1,685.0	1,685.0	1,660.0	1,660.0	-8.5	-0.51%	446,600