COLOWIDE CO.,LTD.(7616) Historical

52 Week High Aug 7, 2025

2,042.0 JPY

52 Week Low Nov 7, 2025

1,656.0 JPY

Yearly High Apr 6, 2026

1,997.5 JPY

Yearly Low Jan 29, 2026

1,731.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,854	1,866	1,842	1,859	-14	-0.75%	171,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,865.0	1,873.0	1,845.5	1,873.0	+3.0	+0.16%	315,200
Apr 27, 2026	1,841.0	1,885.5	1,831.0	1,870.0	+24.0	+1.30%	282,700
Apr 24, 2026	1,881.5	1,890.0	1,841.0	1,846.0	-35.5	-1.89%	269,100
Apr 23, 2026	1,910.0	1,914.5	1,869.0	1,881.5	-53.5	-2.76%	357,800
Apr 22, 2026	1,914.0	1,941.5	1,911.5	1,935.0	+12.5	+0.65%	237,700
Apr 21, 2026	1,918.0	1,923.0	1,899.5	1,922.5	+7.5	+0.39%	279,000
Apr 20, 2026	1,895.0	1,915.0	1,893.5	1,915.0	+22.5	+1.19%	180,400
Apr 17, 2026	1,891.0	1,908.5	1,890.5	1,892.5	-2.5	-0.13%	184,000
Apr 16, 2026	1,897.0	1,915.0	1,892.0	1,895.0	+4.5	+0.24%	194,600
Apr 15, 2026	1,904.5	1,909.0	1,881.0	1,890.5	+10.5	+0.56%	262,100
Apr 14, 2026	1,933.0	1,940.5	1,880.0	1,880.0	-59.5	-3.07%	321,600
Apr 13, 2026	1,932.5	1,952.0	1,932.5	1,939.5	+7.5	+0.39%	279,300
Apr 10, 2026	1,945.0	1,958.0	1,924.0	1,932.0	-12.5	-0.64%	294,500
Apr 9, 2026	1,950.0	1,970.5	1,944.5	1,944.5	-4.5	-0.23%	346,700
Apr 8, 2026	1,950.0	1,966.0	1,948.0	1,949.0	+9.0	+0.46%	343,500
Apr 7, 2026	1,951.5	1,970.5	1,925.5	1,940.0	-11.0	-0.56%	288,700
Apr 6, 2026	1,991.0	1,997.5	1,951.0	1,951.0	-43.5	-2.18%	398,200
Apr 3, 2026	1,925.5	1,994.5	1,922.0	1,994.5	+69.5	+3.61%	1,066,800
Apr 2, 2026	1,889.0	1,925.0	1,881.0	1,925.0	+28.5	+1.50%	692,500
Apr 1, 2026	1,828.5	1,896.5	1,827.0	1,896.5	+82.0	+4.52%	778,500