kabutan

COLOWIDE CO.,LTD.(7616) Historical

7616
TSE Prime
COLOWIDE CO.,LTD.
1,730.5
JPY
+12.5
(+0.73%)
Dec 5, 3:30 pm JST
11.19
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,734.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,760 1,780 1,708 1,730 -30 -1.68% 1,718,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,760.0 +1.82% 1,749.2 1,192,500 938,500 259,200 0.28
Nov 21, 2025 1,728.5 -0.55% 1,715.0 1,842,500 923,200 285,300 0.31
Nov 14, 2025 1,738.0 +3.76% 1,731.7 2,484,600 920,200 296,200 0.32
Nov 7, 2025 1,675.0 +0.21% 1,668.2 1,818,200 930,700 359,000 0.39
Oct 31, 2025 1,671.5 -2.99% 1,687.9 2,523,700 935,500 344,100 0.37
Oct 24, 2025 1,723.0 +0.15% 1,737.5 1,706,500 933,900 289,200 0.31
Oct 17, 2025 1,720.5 -0.23% 1,722.1 1,544,000 926,700 272,900 0.29
Oct 10, 2025 1,724.5 -1.34% 1,750.0 2,625,500 939,100 267,200 0.28
Oct 3, 2025 1,748.0 -7.27% 1,822.0 5,135,000 971,200 236,500 0.24
Sep 26, 2025 1,885.0 -1.46% 1,903.1 5,476,000 7,276,900 193,800 0.03
Sep 19, 2025 1,913.0 +1.03% 1,912.5 1,779,300 4,991,900 205,000 0.04
Sep 12, 2025 1,893.5 -0.32% 1,917.7 2,180,000 4,755,300 247,400 0.05
Sep 5, 2025 1,899.5 -2.74% 1,927.8 2,473,500 4,388,700 254,900 0.06
Aug 29, 2025 1,953.0 -0.10% 1,962.1 1,798,800 4,083,600 212,100 0.05
Aug 22, 2025 1,955.0 +1.11% 1,967.5 1,559,300 3,915,200 299,900 0.08
Aug 15, 2025 1,933.5 -3.69% 1,939.3 2,088,600 3,810,700 254,800 0.07
Aug 8, 2025 2,007.5 +1.49% 2,008.0 1,997,200 3,757,900 192,500 0.05
Aug 1, 2025 1,978.0 +3.05% 1,957.5 2,169,000 3,435,200 175,800 0.05
Jul 25, 2025 1,919.5 -0.05% 1,913.8 1,620,700 2,919,000 163,100 0.06
Jul 18, 2025 1,920.5 +2.29% 1,894.7 1,886,100 2,521,000 133,800 0.05