Want to see JP:7792 full AI Analyst Report?
Colan Totte.Co.,Ltd. (7792) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,440.00 | 1,479.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.55% | 7,500 | 0.56 |
| Oct 29, 2026 | 1,444.00 | 1,449.00 | 1,434.00 | 1,446.00 | 1,446.00 | +0.14% | 6,300 | 0.47 |
| Oct 28, 2026 | 1,444.00 | 1,455.00 | 1,444.00 | 1,444.00 | 1,444.00 | +0.00% | 5,300 | 0.40 |
| Oct 27, 2026 | 1,451.00 | 1,462.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.48% | 5,200 | 0.39 |
| Oct 26, 2026 | 1,467.00 | 1,467.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.48% | 4,100 | 0.31 |
| Oct 23, 2026 | 1,475.00 | 1,475.00 | 1,451.00 | 1,458.00 | 1,458.00 | -1.29% | 6,500 | 0.49 |
| Oct 22, 2026 | 1,468.00 | 1,477.00 | 1,468.00 | 1,477.00 | 1,477.00 | +0.68% | 7,500 | 0.57 |
| Oct 21, 2026 | 1,467.00 | 1,467.00 | 1,453.00 | 1,467.00 | 1,467.00 | +0.96% | 3,100 | 0.24 |
| Oct 20, 2026 | 1,455.00 | 1,455.00 | 1,444.00 | 1,453.00 | 1,453.00 | -0.82% | 7,300 | 0.56 |
| Oct 19, 2026 | 1,453.00 | 1,465.00 | 1,451.00 | 1,465.00 | 1,465.00 | +0.07% | 3,600 | 0.27 |
| Oct 16, 2026 | 1,449.00 | 1,466.00 | 1,449.00 | 1,464.00 | 1,464.00 | +1.17% | 8,600 | 0.66 |
| Oct 15, 2026 | 1,478.00 | 1,478.00 | 1,445.00 | 1,447.00 | 1,447.00 | -1.36% | 15,300 | 1.19 |
| Oct 14, 2026 | 1,490.00 | 1,490.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.01% | 11,200 | 0.88 |
| Oct 13, 2026 | 1,484.00 | 1,490.00 | 1,466.00 | 1,482.00 | 1,482.00 | -0.13% | 13,100 | 1.04 |
| Oct 12, 2026 | 1,484.00 | 1,501.00 | 1,475.00 | 1,484.00 | 1,484.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,475.00 | 1,501.00 | 1,475.00 | 1,484.00 | 1,484.00 | +0.61% | 13,700 | 1.09 |
| Oct 08, 2026 | 1,488.00 | 1,488.00 | 1,471.00 | 1,475.00 | 1,475.00 | -0.94% | 12,100 | 0.97 |
| Oct 07, 2026 | 1,481.00 | 1,489.00 | 1,480.00 | 1,489.00 | 1,489.00 | +0.54% | 9,800 | 0.80 |
| Oct 06, 2026 | 1,475.00 | 1,488.00 | 1,472.00 | 1,481.00 | 1,481.00 | +0.41% | 9,600 | 0.79 |
| Oct 05, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.81% | 9,500 | 0.78 |
| Oct 02, 2026 | 1,461.00 | 1,487.00 | 1,452.00 | 1,487.00 | 1,487.00 | +0.75% | 13,500 | 1.12 |
| Oct 01, 2026 | 1,482.00 | 1,485.00 | 1,460.00 | 1,476.00 | 1,476.00 | -0.40% | 10,100 | 0.84 |
| Sep 30, 2026 | 1,450.00 | 1,489.00 | 1,450.00 | 1,482.00 | 1,482.00 | +1.72% | 22,600 | 1.92 |
| Sep 29, 2026 | 1,430.00 | 1,461.00 | 1,425.00 | 1,457.00 | 1,457.00 | +1.82% | 22,800 | 1.99 |
| Sep 28, 2026 | 1,503.00 | 1,508.00 | 1,470.00 | 1,481.00 | 1,431.00 | -0.20% | 59,100 | 5.59 |
| Sep 25, 2026 | 1,503.00 | 1,518.00 | 1,480.00 | 1,484.00 | 1,433.90 | -1.26% | 33,500 | 3.32 |
| Sep 24, 2026 | 1,513.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,452.26 | +0.07% | 21,800 | 2.22 |
| Sep 23, 2026 | 1,502.00 | 1,512.00 | 1,483.00 | 1,502.00 | 1,451.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,502.00 | 1,512.00 | 1,483.00 | 1,502.00 | 1,451.29 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,502.00 | 1,512.00 | 1,483.00 | 1,502.00 | 1,451.29 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,512.00 | 1,512.00 | 1,483.00 | 1,502.00 | 1,451.29 | +0.60% | 12,000 | 1.21 |
| Sep 17, 2026 | 1,477.00 | 1,504.00 | 1,477.00 | 1,493.00 | 1,442.59 | +1.29% | 15,800 | 1.63 |
| Sep 16, 2026 | 1,482.00 | 1,487.00 | 1,474.00 | 1,474.00 | 1,424.24 | -1.07% | 13,800 | 1.44 |
| Sep 15, 2026 | 1,469.00 | 1,494.00 | 1,469.00 | 1,490.00 | 1,439.70 | +1.43% | 12,200 | 1.29 |
| Sep 14, 2026 | 1,463.00 | 1,470.00 | 1,462.00 | 1,469.00 | 1,419.41 | +0.48% | 8,700 | 0.93 |
| Sep 11, 2026 | 1,470.00 | 1,470.00 | 1,461.00 | 1,462.00 | 1,412.64 | -1.02% | 15,600 | 1.69 |
| Sep 10, 2026 | 1,475.00 | 1,480.00 | 1,475.00 | 1,477.00 | 1,427.14 | +0.07% | 2,100 | 0.23 |
| Sep 09, 2026 | 1,478.00 | 1,482.00 | 1,476.00 | 1,476.00 | 1,426.17 | -0.14% | 3,100 | 0.33 |
| Sep 08, 2026 | 1,480.00 | 1,483.00 | 1,478.00 | 1,478.00 | 1,428.10 | -0.27% | 6,400 | 0.69 |
| Sep 07, 2026 | 1,484.00 | 1,484.00 | 1,478.00 | 1,482.00 | 1,431.97 | -0.20% | 5,100 | 0.55 |
| Sep 04, 2026 | 1,477.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,434.87 | +0.27% | 5,800 | 0.62 |
| Sep 03, 2026 | 1,484.00 | 1,494.00 | 1,478.00 | 1,481.00 | 1,431.00 | -0.20% | 8,600 | 0.93 |
| Sep 02, 2026 | 1,493.00 | 1,494.00 | 1,477.00 | 1,484.00 | 1,433.90 | -0.67% | 19,200 | 2.14 |
| Sep 01, 2026 | 1,495.00 | 1,495.00 | 1,486.00 | 1,494.00 | 1,443.56 | +0.07% | 5,700 | 0.64 |
| Aug 31, 2026 | 1,492.00 | 1,494.00 | 1,485.00 | 1,493.00 | 1,442.59 | +0.07% | 8,400 | 0.94 |
| Aug 28, 2026 | 1,480.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,441.63 | +0.47% | 8,300 | 0.94 |
| Aug 27, 2026 | 1,472.00 | 1,486.00 | 1,464.00 | 1,485.00 | 1,434.87 | +1.43% | 11,900 | 1.36 |
| Aug 26, 2026 | 1,467.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,414.57 | +0.21% | 12,200 | 1.41 |
| Aug 25, 2026 | 1,464.00 | 1,471.00 | 1,461.00 | 1,461.00 | 1,411.68 | -0.20% | 17,200 | 2.02 |
| Aug 24, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,464.00 | 1,414.57 | +1.31% | 16,000 | 1.93 |