COLOWIDE CO.,LTD.(7616) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,904	1,914	1,898	1,913	+15	+0.79%	113,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,898.0	+1.52%	1,883.5	2,196,600	ー	ー	ー
Mar 6, 2026	1,869.5	-0.29%	1,844.9	2,298,800	3,812,000	174,300	0.05
Feb 27, 2026	1,875.0	+2.80%	1,848.5	1,542,700	3,512,400	201,100	0.06
Feb 20, 2026	1,824.0	-2.28%	1,855.6	1,657,500	3,496,300	362,800	0.10
Feb 13, 2026	1,866.5	+1.99%	1,854.1	2,179,600	3,499,200	319,100	0.09
Feb 6, 2026	1,830.0	+3.54%	1,801.4	2,141,100	3,474,700	288,400	0.08
Jan 30, 2026	1,767.5	-0.39%	1,761.5	2,069,400	3,140,400	299,200	0.10
Jan 23, 2026	1,774.5	-0.70%	1,774.9	2,248,600	2,670,800	293,000	0.11
Jan 16, 2026	1,787.0	+0.90%	1,775.0	1,850,000	2,113,000	255,100	0.12
Jan 9, 2026	1,771.0	+0.68%	1,765.8	1,963,600	1,706,800	257,500	0.15
Dec 30, 2025	1,759.0	-0.34%	1,767.0	795,200	ー	ー	ー
Dec 26, 2025	1,765.0	+1.76%	1,739.0	1,991,400	1,189,300	302,200	0.25
Dec 19, 2025	1,734.5	+0.17%	1,732.2	1,446,100	1,101,400	262,700	0.24
Dec 12, 2025	1,731.5	+0.06%	1,714.4	1,823,500	1,096,500	262,300	0.24
Dec 5, 2025	1,730.5	-1.68%	1,736.2	1,718,200	1,023,100	253,000	0.25
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