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

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
Jan 29, 2026	1,510	1,510	1,498	1,504	-1	-0.07%	6,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,517	1,528	1,505	1,505	-26	-1.70%	7,600
Jan 27, 2026	1,514	1,554	1,503	1,531	+22	+1.46%	18,100
Jan 26, 2026	1,530	1,530	1,503	1,509	-21	-1.37%	9,600
Jan 23, 2026	1,524	1,583	1,520	1,530	+11	+0.72%	24,500
Jan 22, 2026	1,538	1,540	1,513	1,519	-4	-0.26%	27,200
Jan 21, 2026	1,481	1,523	1,476	1,523	+26	+1.74%	10,700
Jan 20, 2026	1,524	1,524	1,492	1,497	-33	-2.16%	10,400
Jan 19, 2026	1,538	1,549	1,519	1,530	0	0.00%	8,200
Jan 16, 2026	1,549	1,550	1,503	1,530	-11	-0.71%	16,000
Jan 15, 2026	1,507	1,550	1,491	1,541	+29	+1.92%	17,600
Jan 14, 2026	1,492	1,540	1,485	1,512	+16	+1.07%	32,400
Jan 13, 2026	1,505	1,505	1,487	1,496	+3	+0.20%	16,000
Jan 9, 2026	1,475	1,493	1,467	1,493	+15	+1.01%	9,000
Jan 8, 2026	1,455	1,480	1,455	1,478	+18	+1.23%	10,400
Jan 7, 2026	1,488	1,488	1,460	1,460	-30	-2.01%	10,400
Jan 6, 2026	1,475	1,490	1,468	1,490	+15	+1.02%	15,700
Jan 5, 2026	1,485	1,490	1,471	1,475	+2	+0.14%	21,100
Dec 30, 2025	1,489	1,491	1,471	1,473	-5	-0.34%	7,000
Dec 29, 2025	1,461	1,482	1,461	1,478	+23	+1.58%	5,200
Dec 26, 2025	1,465	1,476	1,455	1,455	-9	-0.61%	9,900