Singapore markets closed

Colowide Co.,Ltd. (7616.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,967.00+2.50 (+0.13%)
At close: 03:15PM JST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,953.501,974.001,952.001,967.001,967.00164,300
23 May 20241,960.001,994.001,955.001,964.501,964.50186,500
22 May 20241,978.001,980.001,958.501,962.501,962.50242,400
21 May 20241,997.502,020.001,978.501,978.501,978.50255,700
20 May 20241,995.002,007.501,990.502,001.502,001.50149,700
17 May 20241,988.002,020.001,983.501,993.501,993.50210,300
16 May 20242,000.502,009.001,977.501,990.001,990.00235,000
15 May 20242,030.002,031.501,974.501,981.501,981.50343,000
14 May 20241,998.002,037.001,962.002,013.002,013.00459,700
13 May 20241,901.001,989.501,899.501,984.001,984.00700,500
10 May 20242,035.002,039.001,877.001,899.501,899.501,501,100
09 May 20242,113.502,123.002,065.502,065.502,065.50257,400
08 May 20242,124.002,126.002,097.002,102.002,102.00204,600
07 May 20242,130.002,131.502,111.002,124.002,124.00171,700
02 May 20242,150.002,165.002,123.002,127.502,127.50151,100
01 May 20242,143.502,171.502,136.002,150.002,150.00158,800
30 Apr 20242,155.002,164.002,139.002,150.002,150.00211,700
26 Apr 20242,128.002,155.002,125.002,154.502,154.50192,300
25 Apr 20242,140.002,149.002,124.502,128.002,128.00137,600
24 Apr 20242,166.002,166.002,133.502,145.502,145.50151,600
23 Apr 20242,160.002,165.502,145.502,160.002,160.00158,300
22 Apr 20242,121.002,154.002,119.002,152.502,152.50253,700
19 Apr 20242,123.502,123.502,080.502,088.002,088.00228,100
18 Apr 20242,094.002,135.002,079.502,126.002,126.00198,900
17 Apr 20242,089.002,099.502,062.002,088.502,088.50182,200
16 Apr 20242,101.002,110.002,088.002,092.502,092.50207,100
15 Apr 20242,120.002,125.002,096.502,120.502,120.50180,000
12 Apr 20242,101.002,128.502,100.502,119.502,119.50172,700
11 Apr 20242,130.002,130.002,103.502,106.002,106.00202,300
10 Apr 20242,162.002,166.002,137.502,138.002,138.00140,600
09 Apr 20242,144.002,161.002,136.002,155.502,155.50202,400
08 Apr 20242,130.502,143.002,118.002,137.002,137.00177,400
05 Apr 20242,065.002,144.002,061.002,126.002,126.00413,800
04 Apr 20242,060.002,078.002,036.502,071.002,071.00291,000
03 Apr 20242,050.002,086.502,037.002,061.002,061.00296,500
02 Apr 20242,120.002,126.002,055.002,057.502,057.50450,700
01 Apr 20242,165.002,165.502,112.002,112.002,112.00366,400
29 Mar 20242,160.002,176.002,147.002,160.502,160.50289,400
28 Mar 20242,120.002,163.502,117.002,145.502,145.501,523,800
28 Mar 20245 Dividend
27 Mar 20242,168.002,199.002,151.502,155.502,150.502,346,900
26 Mar 20242,180.002,186.502,148.002,163.002,157.98777,300
25 Mar 20242,231.502,236.502,182.502,182.502,177.44715,000
22 Mar 20242,228.002,247.502,216.002,228.502,223.33332,900
21 Mar 20242,277.002,279.002,225.002,231.502,226.32517,800
19 Mar 20242,246.002,269.002,237.002,268.002,262.74249,200
18 Mar 20242,270.502,270.502,237.002,243.502,238.30293,900
15 Mar 20242,264.502,280.502,252.002,262.502,257.25309,700
14 Mar 20242,221.502,272.002,213.002,272.002,266.73354,600
13 Mar 20242,238.502,240.502,200.502,224.002,218.84278,000
12 Mar 20242,202.002,239.002,183.002,237.502,232.31276,900
11 Mar 20242,207.502,210.502,189.002,208.502,203.38370,600
08 Mar 20242,190.002,218.502,164.002,216.502,211.36370,200
07 Mar 20242,190.002,216.502,189.002,205.002,199.89260,900
06 Mar 20242,181.002,204.002,171.002,188.002,182.92260,600
05 Mar 20242,176.002,200.002,155.502,184.502,179.43282,200
04 Mar 20242,191.002,196.002,166.502,180.502,175.44387,300
01 Mar 20242,220.002,220.002,193.002,199.002,193.90573,700
29 Feb 20242,263.002,278.002,240.002,240.002,234.80444,400
28 Feb 20242,218.002,271.502,218.002,263.002,257.75335,200
27 Feb 20242,256.502,256.502,217.002,221.502,216.35370,000
26 Feb 20242,242.502,265.002,240.502,248.502,243.28275,900
22 Feb 20242,227.502,246.502,226.502,245.002,239.79199,300
21 Feb 20242,258.002,258.002,220.502,230.002,224.83232,100
20 Feb 20242,277.002,279.002,227.002,235.002,229.82270,400
19 Feb 20242,211.502,269.502,210.002,267.002,261.74319,000
16 Feb 20242,179.002,225.502,174.002,207.002,201.88308,200
15 Feb 20242,212.502,218.502,161.502,168.502,163.47504,500
14 Feb 20242,269.502,279.002,218.002,219.002,213.85452,600
13 Feb 20242,328.502,334.002,237.502,275.502,270.22611,800
09 Feb 20242,311.502,360.002,290.502,323.002,317.61355,700
08 Feb 20242,313.002,319.002,276.502,311.502,306.14326,500
07 Feb 20242,317.002,324.002,297.002,316.502,311.13209,100
06 Feb 20242,341.502,351.002,313.002,313.002,307.63213,500
05 Feb 20242,365.502,366.502,321.002,345.502,340.06230,700
02 Feb 20242,362.002,367.002,331.002,345.002,339.56195,700
01 Feb 20242,364.002,364.002,334.502,354.002,348.54216,100
31 Jan 20242,334.002,364.502,327.502,364.502,359.02163,900
30 Jan 20242,325.002,349.502,322.002,331.502,326.09225,400
29 Jan 20242,306.502,321.502,305.002,317.502,312.12200,600
26 Jan 20242,304.002,310.002,285.002,286.502,281.20199,900
25 Jan 20242,296.002,311.002,282.502,309.502,304.14237,200
24 Jan 20242,340.002,348.502,303.002,303.002,297.66261,300
23 Jan 20242,355.002,369.502,331.002,343.502,338.06197,300
22 Jan 20242,356.002,363.502,338.002,359.002,353.53214,500
19 Jan 20242,420.002,423.502,353.002,357.002,351.53246,900
18 Jan 20242,420.002,420.002,395.002,402.002,396.43271,700
17 Jan 20242,381.502,438.502,378.002,423.502,417.88317,800
16 Jan 20242,378.502,402.002,364.502,371.502,366.00274,600
15 Jan 20242,378.502,391.502,372.502,375.002,369.49102,600
12 Jan 20242,350.002,375.002,346.002,370.502,365.00354,600
11 Jan 20242,336.502,344.002,316.502,339.002,333.57323,000
10 Jan 20242,331.002,356.502,327.502,328.502,323.10331,200
09 Jan 20242,294.002,331.002,289.002,329.002,323.60465,300
05 Jan 20242,267.002,287.002,254.502,279.502,274.21310,200
04 Jan 20242,217.502,246.002,180.002,242.002,236.80429,900
29 Dec 20232,241.002,254.502,211.002,222.002,216.85312,400
28 Dec 20232,195.002,236.502,191.002,236.002,230.81331,400
27 Dec 20232,190.502,211.502,179.002,209.502,204.37334,800
26 Dec 20232,220.002,221.502,186.002,193.502,188.41238,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...