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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,841	1,885	1,831	1,857	+11	+0.62%	768,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,846.0	-2.46%	1,897.0	1,324,000	1,132,400	78,100	0.07
Apr 17, 2026	1,892.5	-2.04%	1,908.1	1,241,600	1,121,200	67,000	0.06
Apr 10, 2026	1,932.0	-3.13%	1,954.3	1,671,600	1,144,200	62,500	0.05
Apr 3, 2026	1,994.5	+1.58%	1,886.7	4,568,900	1,164,000	62,400	0.05
Mar 27, 2026	1,963.5	+2.69%	1,929.4	3,357,200	4,936,400	68,500	0.01
Mar 19, 2026	1,912.0	+0.74%	1,913.9	1,229,300	4,177,300	184,700	0.04
Mar 13, 2026	1,898.0	+1.52%	1,883.5	2,196,600	4,051,900	184,400	0.05
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