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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,380	1,389	1,363	1,372	-8	-0.58%	12,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,380	-2.13%	1,404	29,500	0	109,600	ー
Apr 17, 2026	1,410	+0.28%	1,406	10,400	0	105,700	ー
Apr 10, 2026	1,406	+0.79%	1,419	28,400	0	105,600	ー
Apr 3, 2026	1,395	-0.85%	1,384	34,300	0	100,600	ー
Mar 27, 2026	1,407	+0.07%	1,386	48,500	0	96,800	ー
Mar 19, 2026	1,406	-3.03%	1,419	30,200	0	97,600	ー
Mar 13, 2026	1,450	-1.76%	1,441	45,600	0	96,300	ー
Mar 6, 2026	1,476	-2.19%	1,475	65,800	0	98,300	ー
Feb 27, 2026	1,509	+3.71%	1,508	54,700	0	102,000	ー
Feb 20, 2026	1,455	-1.09%	1,446	73,600	0	104,000	ー
Feb 13, 2026	1,471	-2.65%	1,497	102,500	0	102,700	ー
Feb 6, 2026	1,511	-0.33%	1,532	45,400	0	106,800	ー
Jan 30, 2026	1,516	-0.92%	1,519	50,100	0	105,400	ー
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