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
Dec 5, 2025	1,500	1,520	1,449	1,451	-61	-4.03%	42,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,500	+3.95%	1,471	97,200	0	142,100	ー
Aug 29, 2025	1,443	-0.55%	1,435	100,200	0	157,900	ー
Aug 22, 2025	1,451	-5.78%	1,492	329,300	0	158,100	ー
Aug 15, 2025	1,540	+0.26%	1,544	150,400	7,000	140,500	20.07
Aug 8, 2025	1,536	+5.13%	1,498	90,600	0	143,800	ー
Aug 1, 2025	1,461	+1.18%	1,445	28,900	0	127,100	ー
Jul 25, 2025	1,444	+0.28%	1,462	31,000	0	127,600	ー
Jul 18, 2025	1,440	+0.77%	1,430	44,500	0	130,500	ー