kabutan

Colan Totte.Co.,Ltd.(7792) Historical

7792
TSE Growth
Colan Totte.Co.,Ltd.
1,450
JPY
+7
(+0.49%)
Mar 13, 3:30 pm JST
9.09
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
1,596 JPY
52 Week Low Apr 7, 2025
937 JPY
Yearly High Nov 12, 2025
1,596 JPY
Yearly Low Apr 7, 2025
937 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,431 1,450 1,431 1,450 +7 +0.49% 8,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,472 1,472 1,442 1,443 -29 -1.97% 6,300
Mar 11, 2026 1,444 1,474 1,444 1,472 +28 +1.94% 4,700
Mar 10, 2026 1,464 1,464 1,436 1,444 +10 +0.70% 7,600
Mar 9, 2026 1,434 1,446 1,412 1,434 -42 -2.85% 18,700
Mar 6, 2026 1,464 1,479 1,460 1,476 +6 +0.41% 4,400
Mar 5, 2026 1,450 1,485 1,450 1,470 +26 +1.80% 7,300
Mar 4, 2026 1,472 1,489 1,438 1,444 -24 -1.63% 22,500
Mar 3, 2026 1,507 1,507 1,468 1,468 -22 -1.48% 14,400
Mar 2, 2026 1,500 1,530 1,482 1,490 -19 -1.26% 17,200
Feb 27, 2026 1,500 1,515 1,497 1,509 +12 +0.80% 6,400
Feb 26, 2026 1,499 1,513 1,497 1,497 -2 -0.13% 3,300
Feb 25, 2026 1,530 1,538 1,489 1,499 -27 -1.77% 14,200
Feb 24, 2026 1,464 1,529 1,464 1,526 +71 +4.88% 30,800
Feb 20, 2026 1,447 1,455 1,429 1,455 +10 +0.69% 6,400
Feb 19, 2026 1,450 1,450 1,435 1,445 -2 -0.14% 6,700
Feb 18, 2026 1,432 1,448 1,425 1,447 +9 +0.63% 13,000
Feb 17, 2026 1,452 1,453 1,425 1,438 -9 -0.62% 28,800
Feb 16, 2026 1,480 1,480 1,447 1,447 -24 -1.63% 18,700
Feb 13, 2026 1,496 1,496 1,464 1,471 -32 -2.13% 16,200
Feb 12, 2026 1,537 1,537 1,497 1,503 -15 -0.99% 14,400