Want to see JP:3908 full AI Analyst Report?
Collabos Corp. (3908) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 380.00 | 388.00 | 377.00 | 380.00 | 380.00 | +0.00% | 2,200 | 0.44 |
| Oct 29, 2026 | 382.00 | 382.00 | 365.00 | 380.00 | 380.00 | -1.30% | 11,500 | 2.35 |
| Oct 28, 2026 | 374.00 | 388.00 | 373.00 | 385.00 | 385.00 | +2.94% | 12,900 | 2.71 |
| Oct 27, 2026 | 376.00 | 379.00 | 372.00 | 374.00 | 374.00 | -1.58% | 4,400 | 0.92 |
| Oct 26, 2026 | 379.00 | 380.00 | 373.00 | 380.00 | 380.00 | +0.26% | 10,400 | 2.24 |
| Oct 23, 2026 | 373.00 | 379.00 | 372.00 | 379.00 | 379.00 | +0.53% | 1,900 | 0.41 |
| Oct 22, 2026 | 374.00 | 378.00 | 370.00 | 377.00 | 377.00 | +0.80% | 4,600 | 0.99 |
| Oct 21, 2026 | 380.00 | 380.00 | 367.00 | 374.00 | 374.00 | -1.58% | 3,200 | 0.69 |
| Oct 20, 2026 | 373.00 | 380.00 | 370.00 | 380.00 | 380.00 | +1.88% | 1,800 | 0.38 |
| Oct 19, 2026 | 368.00 | 374.00 | 368.00 | 373.00 | 373.00 | +0.00% | 5,100 | 1.08 |
| Oct 16, 2026 | 374.00 | 380.00 | 371.00 | 373.00 | 373.00 | -1.58% | 9,900 | 2.13 |
| Oct 15, 2026 | 375.00 | 379.00 | 372.00 | 379.00 | 379.00 | +1.07% | 5,000 | 1.09 |
| Oct 14, 2026 | 375.00 | 375.00 | 370.00 | 375.00 | 375.00 | +0.54% | 4,700 | 0.94 |
| Oct 13, 2026 | 367.00 | 377.00 | 367.00 | 373.00 | 373.00 | +1.63% | 18,200 | 3.77 |
| Oct 12, 2026 | 367.00 | 367.00 | 361.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 364.00 | 367.00 | 361.00 | 367.00 | 367.00 | +0.55% | 4,300 | 0.86 |
| Oct 08, 2026 | 363.00 | 365.00 | 361.00 | 365.00 | 365.00 | +0.00% | 1,600 | 0.32 |
| Oct 07, 2026 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | +1.11% | 3,400 | 0.68 |
| Oct 06, 2026 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -0.55% | 2,800 | 0.56 |
| Oct 05, 2026 | 360.00 | 364.00 | 359.00 | 363.00 | 363.00 | +0.00% | 3,100 | 0.62 |
| Oct 02, 2026 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | +0.28% | 1,700 | 0.33 |
| Oct 01, 2026 | 360.00 | 362.00 | 359.00 | 362.00 | 362.00 | +1.12% | 1,800 | 0.35 |
| Sep 30, 2026 | 351.00 | 360.00 | 351.00 | 358.00 | 358.00 | +0.28% | 9,700 | 1.92 |
| Sep 29, 2026 | 346.00 | 358.00 | 345.00 | 357.00 | 357.00 | -3.51% | 16,800 | 3.49 |
| Sep 28, 2026 | 368.00 | 370.00 | 357.00 | 370.00 | 370.00 | +1.65% | 20,400 | 4.46 |
| Sep 25, 2026 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | -0.27% | 7,200 | 1.59 |
| Sep 24, 2026 | 365.00 | 369.00 | 365.00 | 365.00 | 365.00 | +0.00% | 10,400 | 2.37 |
| Sep 23, 2026 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | -0.27% | 5,000 | 1.03 |
| Sep 17, 2026 | 362.00 | 369.00 | 360.00 | 366.00 | 366.00 | +1.10% | 5,800 | 1.18 |
| Sep 16, 2026 | 354.00 | 367.00 | 354.00 | 362.00 | 362.00 | +1.97% | 9,000 | 1.81 |
| Sep 15, 2026 | 354.00 | 357.00 | 354.00 | 355.00 | 355.00 | +0.28% | 1,800 | 0.36 |
| Sep 14, 2026 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | -0.28% | 2,800 | 0.56 |
| Sep 11, 2026 | 353.00 | 357.00 | 353.00 | 355.00 | 355.00 | -0.28% | 2,300 | 0.44 |
| Sep 10, 2026 | 357.00 | 357.00 | 354.00 | 356.00 | 356.00 | +0.28% | 5,900 | 1.14 |
| Sep 09, 2026 | 356.00 | 356.00 | 352.00 | 355.00 | 355.00 | -0.28% | 6,100 | 1.19 |
| Sep 08, 2026 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | +1.14% | 2,100 | 0.40 |
| Sep 07, 2026 | 357.00 | 357.00 | 350.00 | 352.00 | 352.00 | -0.28% | 6,700 | 1.27 |
| Sep 04, 2026 | 354.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.84% | 700 | 0.13 |
| Sep 03, 2026 | 349.00 | 356.00 | 348.00 | 356.00 | 356.00 | +1.71% | 5,000 | 0.91 |
| Sep 02, 2026 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | +0.00% | 3,000 | 0.55 |
| Sep 01, 2026 | 349.00 | 351.00 | 349.00 | 350.00 | 350.00 | +0.29% | 900 | 0.16 |
| Aug 31, 2026 | 344.00 | 354.00 | 343.00 | 349.00 | 349.00 | +0.29% | 3,800 | 0.67 |
| Aug 28, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.85% | 1,700 | 0.29 |
| Aug 27, 2026 | 358.00 | 358.00 | 348.00 | 351.00 | 351.00 | -1.96% | 10,700 | 1.85 |
| Aug 26, 2026 | 355.00 | 358.00 | 349.00 | 358.00 | 358.00 | +1.42% | 12,500 | 2.17 |
| Aug 25, 2026 | 345.00 | 354.00 | 345.00 | 353.00 | 353.00 | +0.57% | 1,100 | 0.19 |
| Aug 24, 2026 | 354.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.85% | 1,900 | 0.31 |
