kabutan

COLOWIDE CO.,LTD.(7616) Historical

7616
TSE Prime
COLOWIDE CO.,LTD.
1,906.5
JPY
+8.5
(+0.45%)
Mar 16, 12:42 pm JST
11.95
USD
Mar 15, 11:42 pm EDT
Result
ー
PTS
outside of trading hours
1,905.6
Mar 16, 12:38 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,904 1,918 1,898 1,906 +8 +0.45% 191,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,850.0 1,916.0 1,838.0 1,898.0 +28.5 +1.52% 2,196,600
Mar 6, 2026 1,850.5 1,873.0 1,805.0 1,869.5 -5.5 -0.29% 2,298,800
Feb 27, 2026 1,822.0 1,875.0 1,817.5 1,875.0 +51.0 +2.80% 1,542,700
Feb 20, 2026 1,878.0 1,887.0 1,822.5 1,824.0 -42.5 -2.28% 1,657,500
Feb 13, 2026 1,835.0 1,900.0 1,801.5 1,866.5 +36.5 +1.99% 2,179,600
Feb 6, 2026 1,780.0 1,835.5 1,766.0 1,830.0 +62.5 +3.54% 2,141,100
Jan 30, 2026 1,780.0 1,781.5 1,731.0 1,767.5 -7.0 -0.39% 2,069,400
Jan 23, 2026 1,788.0 1,794.0 1,759.0 1,774.5 -12.5 -0.70% 2,248,600
Jan 16, 2026 1,784.5 1,803.0 1,749.0 1,787.0 +16.0 +0.90% 1,850,000
Jan 9, 2026 1,761.0 1,792.0 1,744.0 1,771.0 +12.0 +0.68% 1,963,600
Dec 30, 2025 1,775.0 1,782.0 1,753.5 1,759.0 -6.0 -0.34% 795,200
Dec 26, 2025 1,735.0 1,773.0 1,711.5 1,765.0 +30.5 +1.76% 1,991,400
Dec 19, 2025 1,744.5 1,752.0 1,703.5 1,734.5 +3.0 +0.17% 1,446,100
Dec 12, 2025 1,722.0 1,736.5 1,698.0 1,731.5 +1.0 +0.06% 1,823,500
Dec 5, 2025 1,760.0 1,780.0 1,708.5 1,730.5 -29.5 -1.68% 1,718,200
Nov 28, 2025 1,740.0 1,767.5 1,730.5 1,760.0 +31.5 +1.82% 1,192,500
Nov 21, 2025 1,735.0 1,735.0 1,698.0 1,728.5 -9.5 -0.55% 1,842,500
Nov 14, 2025 1,737.5 1,760.0 1,706.0 1,738.0 +63.0 +3.76% 2,484,600
Nov 7, 2025 1,671.5 1,685.0 1,656.0 1,675.0 +3.5 +0.21% 1,818,200
Oct 31, 2025 1,722.0 1,735.0 1,656.5 1,671.5 -51.5 -2.99% 2,523,700