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

52 Week High Nov 12, 2025

1,596 JPY

52 Week Low May 1, 2025

1,131 JPY

Yearly High Jan 23, 2026

1,583 JPY

Yearly Low Mar 23, 2026

1,350 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,370	1,380	1,370	1,372	+2	+0.15%	700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,369	1,389	1,363	1,370	+3	+0.22%	4,800
Apr 27, 2026	1,380	1,389	1,367	1,367	-13	-0.94%	7,100
Apr 24, 2026	1,402	1,402	1,370	1,380	-22	-1.57%	6,200
Apr 23, 2026	1,398	1,440	1,388	1,402	+4	+0.29%	6,500
Apr 22, 2026	1,400	1,411	1,396	1,398	-11	-0.78%	7,700
Apr 21, 2026	1,447	1,447	1,409	1,409	-36	-2.49%	5,300
Apr 20, 2026	1,410	1,445	1,410	1,445	+35	+2.48%	3,800
Apr 17, 2026	1,405	1,423	1,405	1,410	+4	+0.28%	1,300
Apr 16, 2026	1,406	1,415	1,406	1,406	-1	-0.07%	2,600
Apr 15, 2026	1,403	1,409	1,403	1,407	+6	+0.43%	1,800
Apr 14, 2026	1,414	1,414	1,401	1,401	-7	-0.50%	1,300
Apr 13, 2026	1,402	1,408	1,397	1,408	+2	+0.14%	3,400
Apr 10, 2026	1,424	1,424	1,401	1,406	-16	-1.13%	5,100
Apr 9, 2026	1,424	1,431	1,422	1,422	-2	-0.14%	2,400
Apr 8, 2026	1,420	1,445	1,420	1,424	-5	-0.35%	8,400
Apr 7, 2026	1,403	1,440	1,403	1,429	+26	+1.85%	7,500
Apr 6, 2026	1,395	1,403	1,385	1,403	+8	+0.57%	5,000
Apr 3, 2026	1,393	1,400	1,381	1,395	+6	+0.43%	6,600
Apr 2, 2026	1,396	1,426	1,373	1,389	-7	-0.50%	4,600
Apr 1, 2026	1,375	1,407	1,369	1,396	+33	+2.42%	8,500