Tokyo - Delayed Quote JPY

Colowide Co.,Ltd. (7616.T)

Compare
1,696.50
-13.50
(-0.79%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,700.001,702.001,680.001,696.501,696.50145,700
Jan 31, 20251,720.001,720.001,700.001,710.001,710.00230,400
Jan 30, 20251,686.001,718.001,685.001,718.001,718.00450,600
Jan 29, 20251,684.501,705.501,676.501,693.501,693.50344,800
Jan 28, 20251,669.501,682.001,665.001,679.501,679.50344,600
Jan 27, 20251,668.001,680.001,658.001,673.001,673.00408,300
Jan 24, 20251,652.001,665.001,646.001,647.501,647.50390,800
Jan 23, 20251,656.501,665.001,645.501,656.501,656.50347,300
Jan 22, 20251,671.001,674.001,657.001,661.001,661.00329,100
Jan 21, 20251,655.001,673.001,647.001,666.001,666.00504,100
Jan 20, 20251,609.501,647.001,602.001,640.501,640.50661,300
Jan 17, 20251,637.001,639.001,601.501,613.001,613.00902,500
Jan 16, 20251,651.001,652.001,627.501,631.501,631.50461,100
Jan 15, 20251,635.001,648.501,621.001,638.001,638.00578,200
Jan 14, 20251,631.001,649.501,626.501,627.001,627.00703,100
Jan 10, 20251,660.501,664.001,631.501,638.001,638.00728,700
Jan 9, 20251,698.001,698.001,666.001,666.001,666.00589,200
Jan 8, 20251,740.501,742.501,700.001,700.001,700.00482,400
Jan 7, 20251,748.001,748.501,726.001,732.501,732.50481,700
Jan 6, 20251,726.501,758.001,724.501,745.001,745.00813,300
Dec 30, 20241,714.001,724.501,704.001,709.001,709.00491,700
Dec 27, 20241,670.501,705.001,670.501,700.001,700.00673,000
Dec 26, 20241,638.001,674.501,638.001,658.501,658.50847,300
Dec 25, 20241,650.001,655.501,623.501,638.501,638.50951,800
Dec 24, 20241,644.501,670.501,642.001,652.501,652.50645,000
Dec 23, 20241,690.001,690.001,639.001,643.001,643.001,078,500
Dec 20, 20241,681.501,686.001,660.501,671.501,671.502,137,200
Dec 19, 20241,700.001,702.501,683.001,684.001,684.00635,200
Dec 18, 20241,729.501,734.501,713.001,713.501,713.50315,700
Dec 17, 20241,749.001,756.001,729.501,729.501,729.50321,000
Dec 16, 20241,770.501,777.001,745.501,750.001,750.00387,200
Dec 13, 20241,753.001,782.501,753.001,773.501,773.50527,400
Dec 12, 20241,770.001,775.501,756.001,767.501,767.50469,200
Dec 11, 20241,755.001,763.001,742.501,762.001,762.00433,600
Dec 10, 20241,735.001,756.001,723.001,750.001,750.00484,100
Dec 9, 20241,715.501,748.501,715.501,735.501,735.50578,700
Dec 6, 20241,703.001,722.501,702.001,712.501,712.50383,700
Dec 5, 20241,699.501,711.001,691.001,703.001,703.00296,500
Dec 4, 20241,697.501,709.001,692.001,699.501,699.50287,500
Dec 3, 20241,693.001,713.501,693.001,700.001,700.00401,000
Dec 2, 20241,710.001,710.501,683.001,689.501,689.50387,100
Nov 29, 20241,715.501,719.501,700.501,713.501,713.50294,700
Nov 28, 20241,695.001,716.501,693.001,715.501,715.50318,600
Nov 27, 20241,710.001,723.001,678.001,692.001,692.00332,900
Nov 26, 20241,716.001,720.501,687.001,704.001,704.00390,400
Nov 25, 20241,725.001,736.001,716.001,719.501,719.50470,600
Nov 22, 20241,723.001,729.501,709.501,718.501,718.50347,100
Nov 21, 20241,710.501,727.001,710.001,722.001,722.00275,500
Nov 20, 20241,710.001,720.001,703.501,714.501,714.50330,900
Nov 19, 20241,720.001,743.001,716.001,718.501,718.50440,300
Nov 18, 20241,693.001,722.501,693.001,714.501,714.50340,600
Nov 15, 20241,714.501,720.001,693.001,693.001,693.00286,800
Nov 14, 20241,732.001,739.501,705.001,707.501,707.50347,700
Nov 13, 20241,720.001,739.001,714.501,731.001,731.00482,300
Nov 12, 20241,700.001,728.001,697.001,723.001,723.00493,500
Nov 11, 20241,677.001,719.001,673.001,700.001,700.00520,900
Nov 8, 20241,693.001,708.001,665.001,691.001,691.00552,200
Nov 7, 20241,686.001,693.501,670.001,693.501,693.50457,300
Nov 6, 20241,699.001,704.001,681.501,688.501,688.50408,000
Nov 5, 20241,684.001,692.501,678.001,682.501,682.50241,900
Nov 1, 20241,684.501,697.501,671.001,675.501,675.50326,900
Oct 31, 20241,695.501,699.501,680.501,691.501,691.50341,600
Oct 30, 20241,698.001,707.001,678.001,698.501,698.501,298,700
Oct 29, 20241,674.501,693.001,673.001,690.001,690.00355,500
Oct 28, 20241,640.001,675.001,636.501,674.501,674.50384,000
Oct 25, 20241,648.001,652.501,632.001,642.501,642.50352,900
Oct 24, 20241,649.001,653.001,616.001,647.501,647.50569,700
Oct 23, 20241,665.001,690.001,652.501,659.501,659.50362,000
Oct 22, 20241,668.501,682.001,660.501,670.001,670.00328,300
Oct 21, 20241,659.001,684.501,653.001,670.001,670.00410,300
Oct 18, 20241,640.001,666.501,639.001,659.501,659.50454,600
Oct 17, 20241,653.001,658.001,631.001,641.001,641.00702,100
Oct 16, 20241,690.001,719.501,646.501,650.501,650.50916,500
Oct 15, 20241,658.001,697.501,657.501,690.001,690.00676,400
Oct 11, 20241,670.001,687.501,658.501,659.501,659.50467,400
Oct 10, 20241,675.001,689.001,670.001,674.001,674.00389,800
Oct 9, 20241,645.001,683.001,642.001,683.001,683.00771,500
Oct 8, 20241,690.001,695.501,637.001,638.001,638.001,523,400
Oct 7, 20241,708.001,716.501,695.501,702.001,702.00478,900
Oct 4, 20241,715.001,739.501,704.001,704.001,704.00515,600
Oct 3, 20241,692.001,739.501,687.001,734.501,734.50881,400
Oct 2, 20241,690.001,699.501,674.001,684.001,684.00782,500
Oct 1, 20241,725.001,728.501,687.001,696.001,696.001,100,100
Sep 30, 20241,715.001,786.501,713.501,728.501,728.501,216,500
Sep 27, 20241,742.001,752.001,708.001,749.001,749.002,621,500
Sep 26, 20241,751.501,754.501,721.501,731.001,731.003,411,700
Sep 25, 20241,710.001,741.001,707.501,734.501,734.501,181,900
Sep 24, 20241,753.501,760.001,693.001,700.501,700.501,612,900
Sep 20, 20241,732.501,766.501,727.001,764.501,764.501,708,000
Sep 19, 20241,729.501,733.501,718.001,718.001,718.00888,400
Sep 18, 20241,734.001,741.001,714.001,728.001,728.00829,400
Sep 17, 20241,698.501,750.001,695.501,750.001,750.001,360,100
Sep 13, 20241,740.001,742.001,686.501,690.501,690.50975,700
Sep 12, 20241,714.501,718.001,694.501,705.001,705.00855,000
Sep 11, 20241,722.001,724.001,674.001,716.001,716.00853,400
Sep 10, 20241,695.001,730.001,690.501,730.001,730.001,215,500
Sep 9, 20241,652.001,698.001,652.001,684.501,684.501,520,600
Sep 6, 20241,730.001,737.501,684.001,690.501,690.502,256,400
Sep 5, 20241,737.501,740.001,708.001,722.501,722.509,853,900
Sep 4, 20241,800.001,808.501,769.501,777.501,777.503,052,400
Sep 3, 20241,825.001,829.501,803.001,817.501,817.501,597,700
Sep 2, 20241,785.001,814.501,754.001,814.501,814.501,898,300
Aug 30, 20241,724.501,779.501,720.501,762.501,762.503,497,700
Aug 29, 20241,740.001,759.001,715.001,722.001,722.004,541,300
Aug 28, 20241,762.001,781.001,737.001,750.001,750.004,648,200
Aug 27, 20241,801.501,838.001,767.501,767.501,767.502,078,800
Aug 26, 20241,804.001,817.501,786.001,809.501,809.501,648,200
Aug 23, 20241,845.501,865.001,817.001,817.001,817.001,623,200
Aug 22, 20241,861.001,870.001,845.001,858.501,858.501,254,000
Aug 21, 20241,840.501,887.001,820.501,874.001,874.004,752,800
Aug 20, 20242,008.502,076.502,008.502,076.502,076.50293,400
Aug 19, 20242,005.002,015.001,991.002,010.502,010.50203,800
Aug 16, 20242,000.002,010.501,988.002,005.002,005.00277,500
Aug 15, 20242,000.002,027.501,980.501,989.501,989.50298,500
Aug 14, 20242,000.002,019.001,992.502,012.002,012.00225,200
Aug 13, 20241,990.002,009.501,922.502,009.002,009.00679,600
Aug 9, 20242,058.002,069.502,014.002,029.502,029.50369,100
Aug 8, 20242,001.002,062.502,001.002,035.002,035.00328,700
Aug 7, 20241,980.002,047.001,972.002,023.502,023.50327,800
Aug 6, 20241,966.502,021.501,958.001,980.001,980.00519,800
Aug 5, 20241,937.002,006.001,865.001,872.001,872.00964,300
Aug 2, 20242,006.002,015.501,965.001,994.001,994.00549,300
Aug 1, 20242,052.502,062.002,027.002,036.502,036.50326,700
Jul 31, 20242,023.002,074.502,018.002,070.502,070.50277,500
Jul 30, 20242,049.002,049.002,017.002,027.502,027.50217,500
Jul 29, 20242,034.002,053.002,022.002,049.002,049.00321,300
Jul 26, 20242,018.502,032.002,003.502,018.002,018.00224,700
Jul 25, 20242,000.002,027.001,998.002,013.002,013.00354,800
Jul 24, 20242,030.502,030.502,005.002,005.002,005.00225,300
Jul 23, 20242,012.502,031.502,011.002,030.002,030.00147,700
Jul 22, 20242,015.002,019.002,004.002,010.002,010.00162,300
Jul 19, 20242,037.502,037.502,001.002,012.502,012.50315,500
Jul 18, 20242,044.002,064.002,037.002,037.002,037.00245,500
Jul 17, 20242,043.502,052.502,030.002,049.002,049.00185,200
Jul 16, 20242,055.002,055.002,020.002,030.502,030.50311,400
Jul 12, 20242,020.502,055.002,020.002,054.502,054.50342,500
Jul 11, 20242,039.002,045.002,018.002,025.502,025.50305,700
Jul 10, 20242,013.002,031.002,010.002,031.002,031.00258,300
Jul 9, 20242,010.002,024.502,007.002,007.002,007.00279,300
Jul 8, 20242,034.002,036.002,011.002,018.502,018.50250,400
Jul 5, 20242,037.502,045.502,028.502,031.502,031.50194,500
Jul 4, 20242,035.002,043.502,032.002,035.502,035.50171,900
Jul 3, 20242,036.502,040.502,023.002,037.502,037.50196,700
Jul 2, 20242,002.002,031.502,002.002,026.002,026.00319,900
Jul 1, 20242,016.002,018.502,001.502,001.502,001.50306,300
Jun 28, 20242,040.502,042.001,998.002,001.002,001.00429,600
Jun 27, 20242,038.002,052.002,027.502,041.502,041.50274,100
Jun 26, 20242,045.002,049.002,032.502,041.002,041.00174,800
Jun 25, 20242,038.002,058.502,035.502,042.502,042.50190,000
Jun 24, 20242,030.002,032.502,015.002,022.502,022.50187,100
Jun 21, 20242,008.002,034.502,008.002,016.002,016.00222,700
Jun 20, 20242,018.002,021.002,006.002,013.502,013.50173,300
Jun 19, 20242,022.502,027.002,007.502,018.002,018.00126,100
Jun 18, 20242,021.002,044.502,018.002,028.002,028.00153,400
Jun 17, 20242,029.502,031.001,997.502,013.002,013.00228,100
Jun 14, 20241,977.502,032.501,977.502,030.502,030.50330,500
Jun 13, 20242,020.002,024.501,975.001,977.501,977.50323,500
Jun 12, 20242,040.002,050.002,016.002,029.002,029.00134,400
Jun 11, 20242,041.502,053.002,032.502,038.502,038.50139,300
Jun 10, 20242,015.002,041.502,011.002,041.502,041.50180,400
Jun 7, 20242,000.002,025.001,999.002,019.002,019.00157,900
Jun 6, 20241,998.002,009.001,991.001,997.001,997.00154,600
Jun 5, 20242,024.002,026.501,994.001,994.001,994.00175,900
Jun 4, 20241,995.002,030.501,992.502,023.502,023.50183,000
Jun 3, 20242,000.002,012.001,988.501,998.001,998.00186,400
May 31, 20241,989.501,998.501,979.001,993.001,993.00227,200
May 30, 20241,960.001,993.501,955.001,976.501,976.50198,800
May 29, 20242,022.502,027.501,963.501,966.501,966.50269,700
May 28, 20242,010.002,029.002,008.002,023.002,023.00182,100
May 27, 20241,970.502,009.001,970.502,006.502,006.50167,300
May 24, 20241,953.501,974.001,952.001,967.001,967.00164,300
May 23, 20241,960.001,994.001,955.001,964.501,964.50186,500
May 22, 20241,978.001,980.001,958.501,962.501,962.50242,400
May 21, 20241,997.502,020.001,978.501,978.501,978.50255,700
May 20, 20241,995.002,007.501,990.502,001.502,001.50149,700
May 17, 20241,988.002,020.001,983.501,993.501,993.50210,300
May 16, 20242,000.502,009.001,977.501,990.001,990.00235,000
May 15, 20242,030.002,031.501,974.501,981.501,981.50343,000
May 14, 20241,998.002,037.001,962.002,013.002,013.00459,700
May 13, 20241,901.001,989.501,899.501,984.001,984.00700,500
May 10, 20242,035.002,039.001,877.001,899.501,899.501,501,100
May 9, 20242,113.502,123.002,065.502,065.502,065.50257,400
May 8, 20242,124.002,126.002,097.002,102.002,102.00204,600
May 7, 20242,130.002,131.502,111.002,124.002,124.00171,700
May 2, 20242,150.002,165.002,123.002,127.502,127.50151,100
May 1, 20242,143.502,171.502,136.002,150.002,150.00158,800
Apr 30, 20242,155.002,164.002,139.002,150.002,150.00211,700
Apr 26, 20242,128.002,155.002,125.002,154.502,154.50192,300
Apr 25, 20242,140.002,149.002,124.502,128.002,128.00137,600
Apr 24, 20242,166.002,166.002,133.502,145.502,145.50151,600
Apr 23, 20242,160.002,165.502,145.502,160.002,160.00158,300
Apr 22, 20242,121.002,154.002,119.002,152.502,152.50253,700
Apr 19, 20242,123.502,123.502,080.502,088.002,088.00228,100
Apr 18, 20242,094.002,135.002,079.502,126.002,126.00198,900
Apr 17, 20242,089.002,099.502,062.002,088.502,088.50182,200
Apr 16, 20242,101.002,110.002,088.002,092.502,092.50207,100
Apr 15, 20242,120.002,125.002,096.502,120.502,120.50180,000
Apr 12, 20242,101.002,128.502,100.502,119.502,119.50172,700
Apr 11, 20242,130.002,130.002,103.502,106.002,106.00202,300
Apr 10, 20242,162.002,166.002,137.502,138.002,138.00140,600
Apr 9, 20242,144.002,161.002,136.002,155.502,155.50202,400
Apr 8, 20242,130.502,143.002,118.002,137.002,137.00177,400
Apr 5, 20242,065.002,144.002,061.002,126.002,126.00413,800
Apr 4, 20242,060.002,078.002,036.502,071.002,071.00291,000
Apr 3, 20242,050.002,086.502,037.002,061.002,061.00296,500
Apr 2, 20242,120.002,126.002,055.002,057.502,057.50450,700
Apr 1, 20242,165.002,165.502,112.002,112.002,112.00366,400
Mar 29, 20242,160.002,176.002,147.002,160.502,160.50289,400
Mar 28, 2024 5.00 Dividend
Mar 28, 20242,120.002,163.502,117.002,145.502,145.501,523,800
Mar 27, 20242,168.002,199.002,151.502,155.502,150.502,346,900
Mar 26, 20242,180.002,186.502,148.002,163.002,157.98777,300
Mar 25, 20242,231.502,236.502,182.502,182.502,177.44715,000
Mar 22, 20242,228.002,247.502,216.002,228.502,223.33332,900
Mar 21, 20242,277.002,279.002,225.002,231.502,226.32517,800
Mar 19, 20242,246.002,269.002,237.002,268.002,262.74249,200
Mar 18, 20242,270.502,270.502,237.002,243.502,238.30293,900
Mar 15, 20242,264.502,280.502,252.002,262.502,257.25309,700
Mar 14, 20242,221.502,272.002,213.002,272.002,266.73354,600
Mar 13, 20242,238.502,240.502,200.502,224.002,218.84278,000
Mar 12, 20242,202.002,239.002,183.002,237.502,232.31276,900
Mar 11, 20242,207.502,210.502,189.002,208.502,203.38370,600
Mar 8, 20242,190.002,218.502,164.002,216.502,211.36370,200
Mar 7, 20242,190.002,216.502,189.002,205.002,199.89260,900
Mar 6, 20242,181.002,204.002,171.002,188.002,182.92260,600
Mar 5, 20242,176.002,200.002,155.502,184.502,179.43282,200
Mar 4, 20242,191.002,196.002,166.502,180.502,175.44387,300
Mar 1, 20242,220.002,220.002,193.002,199.002,193.90573,700
Feb 29, 20242,263.002,278.002,240.002,240.002,234.80444,400
Feb 28, 20242,218.002,271.502,218.002,263.002,257.75335,200
Feb 27, 20242,256.502,256.502,217.002,221.502,216.35370,000
Feb 26, 20242,242.502,265.002,240.502,248.502,243.28275,900
Feb 22, 20242,227.502,246.502,226.502,245.002,239.79199,300
Feb 21, 20242,258.002,258.002,220.502,230.002,224.83232,100
Feb 20, 20242,277.002,279.002,227.002,235.002,229.82270,400
Feb 19, 20242,211.502,269.502,210.002,267.002,261.74319,000
Feb 16, 20242,179.002,225.502,174.002,207.002,201.88308,200
Feb 15, 20242,212.502,218.502,161.502,168.502,163.47504,500
Feb 14, 20242,269.502,279.002,218.002,219.002,213.85452,600
Feb 13, 20242,328.502,334.002,237.502,275.502,270.22611,800
Feb 9, 20242,311.502,360.002,290.502,323.002,317.61355,700
Feb 8, 20242,313.002,319.002,276.502,311.502,306.14326,500
Feb 7, 20242,317.002,324.002,297.002,316.502,311.13209,100
Feb 6, 20242,341.502,351.002,313.002,313.002,307.63213,500
Feb 5, 20242,365.502,366.502,321.002,345.502,340.06230,700