Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Colowide Co., Ltd. (7616) Historical Prices

JP:7616 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,200.002,243.002,199.502,234.002,234.00+3.64%427,8000.95
Oct 29, 20262,155.002,164.002,124.002,155.502,155.50+0.72%521,1001.15
Oct 28, 20262,175.002,185.502,140.002,140.002,140.00-2.06%281,3000.62
Oct 27, 20262,220.002,227.502,177.502,185.002,185.00-2.24%278,9000.60
Oct 26, 20262,198.002,239.502,176.502,235.002,235.00+1.66%358,0000.76
Oct 23, 20262,195.502,266.002,191.002,198.502,198.50+2.02%496,8001.05
Oct 22, 20262,181.002,205.002,155.002,155.002,155.00-1.69%274,1000.57
Oct 21, 20262,209.002,231.002,184.002,192.002,192.00-0.41%477,0001.01
Oct 20, 20262,169.502,201.002,146.502,201.002,201.00+1.43%494,1001.05
Oct 19, 20262,094.502,170.002,094.502,170.002,170.00+3.68%543,7001.16
Oct 16, 20262,109.002,130.502,093.002,093.002,093.00-0.81%338,3000.72
Oct 15, 20262,077.002,115.002,066.502,110.002,110.00+2.38%637,6001.38
Oct 14, 20262,045.002,068.002,035.002,061.002,061.00+0.91%276,6000.59
Oct 13, 20262,055.002,061.002,022.002,042.502,042.50-0.07%345,6000.74
Oct 12, 20262,044.002,056.502,025.002,044.002,044.00+0.00%00.00
Oct 09, 20262,026.002,056.502,025.002,044.002,044.00+1.72%473,3001.00
Oct 08, 20262,006.002,031.501,997.002,009.502,009.50-0.37%426,9000.90
Oct 07, 20261,970.002,027.001,970.002,017.002,017.00+2.52%532,6001.13
Oct 06, 20261,995.502,008.501,944.001,967.501,967.50-2.02%464,4000.99
Oct 05, 20261,981.002,021.501,971.002,008.002,008.00+0.65%468,8001.00
Oct 02, 20261,990.002,014.001,982.001,995.001,995.00-0.13%398,5000.85
Oct 01, 20261,982.502,012.001,962.501,997.501,997.50+0.63%636,3001.38
Sep 30, 20261,963.001,993.001,954.001,985.001,985.00+0.56%704,6001.55
Sep 29, 20262,011.502,013.001,951.001,974.001,974.00-4.52%1,748,2004.05
Sep 28, 20262,015.002,067.502,010.002,067.502,067.50+4.16%1,296,4003.11
Sep 25, 20262,001.002,006.501,985.001,985.001,985.00-1.02%1,147,3002.85
Sep 24, 20262,006.002,006.001,986.502,005.502,005.50+0.48%992,2002.50
Sep 23, 20262,010.502,019.501,995.001,996.001,996.00+0.00%00.00
Sep 22, 20262,010.502,019.501,995.001,996.001,996.00+0.00%00.00
Sep 21, 20262,010.502,019.501,995.001,996.001,996.00+0.00%00.00
Sep 18, 20262,010.502,019.501,995.001,996.001,996.00-0.70%716,9001.77
Sep 17, 20262,026.002,044.002,003.002,010.002,010.00-0.86%728,7001.81
Sep 16, 20262,048.002,048.002,027.502,027.502,027.50-0.54%537,1001.32
Sep 15, 20262,070.002,075.002,038.502,038.502,038.50-0.20%493,3001.20
Sep 14, 20262,055.002,070.002,025.502,042.502,042.50+0.37%574,7001.41
Sep 11, 20262,046.502,064.002,035.002,035.002,035.00-0.63%417,7001.03
Sep 10, 20262,032.002,054.002,022.002,048.002,048.00+0.39%367,5000.91
Sep 09, 20262,041.502,060.002,037.002,040.002,040.00-0.66%311,0000.77
Sep 08, 20262,066.502,071.002,037.502,053.502,053.50-1.13%502,5001.25
Sep 07, 20262,108.502,108.502,077.002,077.002,077.00-1.56%423,2001.06
Sep 04, 20262,109.502,118.002,091.502,110.002,110.00-0.47%360,6000.90
Sep 03, 20262,120.002,137.002,112.002,120.002,120.00+0.12%311,6000.78
Sep 02, 20262,123.002,135.502,110.502,117.502,117.50-1.07%386,5000.98
Sep 01, 20262,140.002,159.502,127.502,140.502,140.50-0.26%308,4000.78
Aug 31, 20262,155.002,168.002,145.502,146.002,146.00+0.14%298,9000.76
Aug 28, 20262,099.502,158.002,095.502,143.002,143.00+2.00%404,9001.03
Aug 27, 20262,084.002,108.002,076.002,101.002,101.00+0.41%368,5000.94
Aug 26, 20262,090.002,100.502,077.002,092.502,092.50-0.19%394,8001.01
Aug 25, 20262,117.502,122.502,086.002,096.502,096.50-0.05%284,3000.73
Aug 24, 20262,072.502,105.002,055.002,097.502,097.50+2.29%343,4000.88