kabutan

COLOWIDE CO.,LTD.(7616) Historical

7616
TSE Prime
COLOWIDE CO.,LTD.
1,755.0
JPY
-4.0
(-0.23%)
Jan 29, 3:30 pm JST
11.47
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,752.1
Jan 29, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 1,761 1,803 1,731 1,755 -4 -0.23% 7,776,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,760.0 1,782.0 1,698.0 1,759.0 -1.0 -0.06% 7,774,400
Nov, 2025 1,671.5 1,767.5 1,656.0 1,760.0 +88.5 +5.29% 7,337,800
Oct, 2025 1,816.0 1,816.0 1,656.5 1,671.5 -158.5 -8.66% 10,433,100
Sep, 2025 1,953.0 1,964.0 1,830.0 1,830.0 -123.0 -6.30% 15,010,400
Aug, 2025 1,960.0 2,042.0 1,911.0 1,953.0 -6.0 -0.31% 7,788,100
Jul, 2025 1,901.5 1,983.0 1,834.0 1,959.0 +62.5 +3.30% 8,339,100
Jun, 2025 1,814.0 1,929.0 1,804.0 1,896.5 +78.5 +4.32% 5,997,400
May, 2025 1,800.5 1,894.5 1,754.0 1,818.0 +21.5 +1.20% 5,167,500
Apr, 2025 1,734.5 1,869.0 1,630.0 1,796.5 +80.0 +4.66% 9,194,500
Mar, 2025 1,700.0 1,785.0 1,700.0 1,716.5 +22.0 +1.30% 14,418,500
Feb, 2025 1,700.0 1,759.5 1,675.5 1,694.5 -15.5 -0.91% 5,829,000
Jan, 2025 1,726.5 1,758.0 1,601.5 1,710.0 +1.0 +0.06% 9,751,500
Dec, 2024 1,710.0 1,782.5 1,623.5 1,709.0 -4.5 -0.26% 12,732,400
Nov, 2024 1,684.5 1,743.0 1,665.0 1,713.5 +22.0 +1.30% 7,659,100
Oct, 2024 1,725.0 1,739.5 1,616.0 1,691.5 -37.0 -2.14% 14,063,200
Sep, 2024 1,785.0 1,829.5 1,652.0 1,728.5 -34.0 -1.93% 38,909,300
Aug, 2024 2,052.5 2,076.5 1,715.0 1,762.5 -308.0 -14.88% 29,407,900
Jul, 2024 2,016.0 2,074.5 1,998.0 2,070.5 +69.5 +3.47% 5,614,200
Jun, 2024 2,000.0 2,058.5 1,975.0 2,001.0 +8.0 +0.40% 4,125,100
May, 2024 2,143.5 2,171.5 1,877.0 1,993.0 -157.0 -7.30% 6,436,900