Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

coly Inc. (4175) Historical Prices

JP:4175 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,922.002,922.002,851.002,879.002,879.00-1.77%15,7002.48
Oct 29, 20262,860.002,942.002,851.002,931.002,931.00+1.45%10,5001.68
Oct 28, 20262,854.002,897.002,850.002,889.002,889.00+0.45%7,4001.19
Oct 27, 20262,881.002,916.002,856.002,876.002,876.00-0.17%5,0000.81
Oct 26, 20262,802.002,900.002,788.002,881.002,881.00+1.80%9,7001.56
Oct 23, 20263,030.003,050.002,821.002,830.002,830.00-4.94%18,4003.02
Oct 22, 20262,975.002,989.002,912.002,977.002,977.00+0.07%8,0001.33
Oct 21, 20262,872.002,975.002,855.002,975.002,975.00+5.42%9,9001.66
Oct 20, 20262,855.002,889.002,822.002,822.002,822.00-2.12%3,2000.53
Oct 19, 20262,802.002,886.002,802.002,883.002,883.00-0.65%3,3000.54
Oct 16, 20262,839.002,936.002,806.002,902.002,902.00+1.86%6,0000.96
Oct 15, 20262,743.002,849.002,592.002,849.002,849.00+2.89%17,7002.95
Oct 14, 20262,720.002,770.002,720.002,769.002,769.00+1.24%1,2000.19
Oct 13, 20262,768.002,768.002,718.002,735.002,735.00+0.37%4,0000.64
Oct 12, 20262,725.002,795.002,725.002,725.002,725.00+0.00%00.00
Oct 09, 20262,795.002,795.002,725.002,725.002,725.00-1.62%2,0000.27
Oct 08, 20262,830.002,830.002,758.002,770.002,770.00-2.50%5,2000.69
Oct 07, 20262,868.002,880.002,840.002,841.002,841.00-0.94%2,4000.32
Oct 06, 20262,898.002,901.002,830.002,868.002,868.00+0.70%7,0000.93
Oct 05, 20262,837.002,850.002,730.002,848.002,848.00+0.49%7,2000.94
Oct 02, 20262,898.002,904.002,833.002,834.002,834.00-1.87%5,3000.69
Oct 01, 20262,857.002,931.002,756.002,888.002,888.00+0.00%9,1001.16
Sep 30, 20262,905.002,931.002,879.002,888.002,888.00-0.76%3,1000.39
Sep 29, 20262,934.002,947.002,910.002,910.002,910.00-1.32%4,3000.54
Sep 28, 20262,963.002,963.002,900.002,949.002,949.00-1.04%3,4000.43
Sep 25, 20263,025.003,025.002,972.002,980.002,980.00-2.13%5,1000.64
Sep 24, 20263,095.003,095.003,035.003,045.003,045.00+0.66%3,7000.45
Sep 23, 20262,985.003,030.002,935.003,025.003,025.00+0.00%00.00
Sep 22, 20262,985.003,030.002,935.003,025.003,025.00+0.00%00.00
Sep 21, 20262,985.003,030.002,935.003,025.003,025.00+0.00%00.00
Sep 18, 20262,985.003,030.002,935.003,025.003,025.00+1.00%6,7000.70
Sep 17, 20262,960.002,998.002,911.002,995.002,995.00+1.18%4,2000.42
Sep 16, 20262,990.002,998.002,940.002,960.002,960.00-0.97%5,6000.55
Sep 15, 20262,850.002,989.002,831.002,989.002,989.00+3.50%12,1001.20
Sep 14, 20262,786.002,888.002,786.002,888.002,888.00+2.41%9,4000.94
Sep 11, 20262,832.002,856.002,810.002,820.002,820.00-2.15%4,3000.42
Sep 10, 20262,835.002,882.002,831.002,882.002,882.00+0.98%2,3000.22
Sep 09, 20262,857.002,898.002,810.002,854.002,854.00-0.45%5,0000.47
Sep 08, 20262,894.002,894.002,800.002,867.002,867.00-0.93%12,8001.20
Sep 07, 20262,916.002,916.002,821.002,894.002,894.00-0.72%3,2000.30
Sep 04, 20262,856.002,915.002,851.002,915.002,915.00+1.85%3,1000.29
Sep 03, 20262,898.002,904.002,857.002,862.002,862.00-1.24%1,6000.15
Sep 02, 20262,899.002,936.002,849.002,898.002,898.00-1.73%4,6000.42
Sep 01, 20262,968.002,970.002,832.002,949.002,949.00-0.30%6,9000.60
Aug 31, 20262,824.002,960.002,824.002,958.002,958.00+3.03%5,2000.44
Aug 28, 20262,716.002,880.002,716.002,871.002,871.00+5.71%13,5001.13
Aug 27, 20262,821.002,821.002,715.002,716.002,716.00-1.98%6,1000.50
Aug 26, 20262,674.002,800.002,674.002,771.002,771.00+1.84%6,1000.49
Aug 25, 20262,713.002,738.002,675.002,721.002,721.00+0.29%7,1000.56
Aug 24, 20262,787.002,800.002,713.002,713.002,713.00-2.06%2,4000.18