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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,530	1,554	1,498	1,504	-26	-1.70%	41,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,530	0.00%	1,526	81,000	0	107,700	ー
Jan 16, 2026	1,530	+2.48%	1,513	82,000	0	110,400	ー
Jan 9, 2026	1,493	+1.36%	1,475	66,600	0	101,300	ー
Dec 30, 2025	1,473	+1.24%	1,477	12,200	ー	ー	ー
Dec 26, 2025	1,455	+0.34%	1,455	43,300	0	96,700	ー
Dec 19, 2025	1,450	+2.04%	1,451	61,300	0	99,400	ー
Dec 12, 2025	1,421	-2.07%	1,430	58,500	0	105,400	ー
Dec 5, 2025	1,451	-4.03%	1,475	42,600	0	104,000	ー
Nov 28, 2025	1,512	+2.93%	1,473	26,700	0	103,200	ー
Nov 21, 2025	1,469	-2.72%	1,479	33,000	0	102,900	ー
Nov 14, 2025	1,510	+3.14%	1,530	223,900	0	108,000	ー
Nov 7, 2025	1,464	-1.41%	1,468	103,900	0	136,700	ー
Oct 31, 2025	1,485	+2.20%	1,469	75,700	0	128,000	ー
Oct 24, 2025	1,453	+2.18%	1,445	50,600	0	125,900	ー
Oct 17, 2025	1,422	-0.56%	1,414	52,300	0	129,400	ー
Oct 10, 2025	1,430	+1.35%	1,439	62,100	0	125,800	ー
Oct 3, 2025	1,411	-6.00%	1,432	130,400	0	128,100	ー
Sep 26, 2025	1,501	-2.53%	1,531	160,700	0	128,900	ー
Sep 19, 2025	1,540	-0.65%	1,544	60,400	0	132,200	ー
Sep 12, 2025	1,550	+3.33%	1,536	100,800	0	133,800	ー