kabutan

COLOWIDE CO.,LTD.(7616) Historical

7616
TSE Prime
COLOWIDE CO.,LTD.
1,755.5
JPY
-3.5
(-0.20%)
Jan 29, 3:11 pm JST
11.46
USD
Jan 29, 1:11 am EST
Result
ー
PTS
outside of trading hours
1,755.3
Jan 29, 3:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
2,042.0 JPY
52 Week Low Apr 7, 2025
1,630.0 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
Jan 29, 2026 1,748 1,756 1,731 1,755 -4 -0.20% 386,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,755.0 1,760.5 1,747.5 1,759.0 -5.0 -0.28% 449,600
Jan 27, 2026 1,774.0 1,779.5 1,761.0 1,764.0 -16.0 -0.90% 399,000
Jan 26, 2026 1,780.0 1,781.5 1,773.0 1,780.0 +5.5 +0.31% 399,900
Jan 23, 2026 1,765.5 1,783.0 1,765.5 1,774.5 +8.5 +0.48% 377,000
Jan 22, 2026 1,765.5 1,788.0 1,764.0 1,766.0 +4.0 +0.23% 509,600
Jan 21, 2026 1,784.0 1,790.0 1,759.0 1,762.0 -28.0 -1.56% 519,300
Jan 20, 2026 1,779.0 1,794.0 1,773.0 1,790.0 +17.5 +0.99% 395,100
Jan 19, 2026 1,788.0 1,792.0 1,772.5 1,772.5 -14.5 -0.81% 447,600
Jan 16, 2026 1,794.0 1,803.0 1,783.5 1,787.0 +2.0 +0.11% 474,700
Jan 15, 2026 1,769.0 1,785.0 1,766.0 1,785.0 +23.5 +1.33% 424,900
Jan 14, 2026 1,756.5 1,767.5 1,749.0 1,761.5 +1.5 +0.09% 437,200
Jan 13, 2026 1,784.5 1,786.0 1,760.0 1,760.0 -11.0 -0.62% 513,200
Jan 9, 2026 1,776.5 1,781.5 1,768.5 1,771.0 +6.5 +0.37% 347,800
Jan 8, 2026 1,790.0 1,792.0 1,748.0 1,764.5 -17.5 -0.98% 498,700
Jan 7, 2026 1,762.0 1,786.0 1,753.5 1,782.0 +19.5 +1.11% 340,200
Jan 6, 2026 1,760.5 1,770.5 1,756.5 1,762.5 +2.0 +0.11% 291,000
Jan 5, 2026 1,761.0 1,766.5 1,744.0 1,760.5 +1.5 +0.09% 485,900
Dec 30, 2025 1,775.0 1,775.5 1,753.5 1,759.0 -8.5 -0.48% 341,500
Dec 29, 2025 1,775.0 1,782.0 1,761.0 1,767.5 +2.5 +0.14% 453,700
Dec 26, 2025 1,765.0 1,773.0 1,762.0 1,765.0 +7.0 +0.40% 431,600