coly Inc. - 4175.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,130	2,085	2,085	2,136	2,026	11,700
October 17, 2025	2,120	2,030	2,030	2,135	2,018	10,400
October 16, 2025	2,193	2,112	2,112	2,193	2,070	11,000
October 15, 2025	2,219	2,160	2,160	2,219	2,137	10,200
October 14, 2025	2,136	2,119	2,119	2,184	2,075	16,400
October 10, 2025	2,265	2,208	2,208	2,280	2,164	11,800
October 09, 2025	2,324	2,290	2,290	2,324	2,280	3,000
October 08, 2025	2,311	2,317	2,317	2,342	2,287	3,300
October 07, 2025	2,318	2,330	2,330	2,345	2,254	6,500
October 06, 2025	2,300	2,290	2,290	2,313	2,269	3,700
October 03, 2025	2,268	2,260	2,260	2,268	2,223	8,200
October 02, 2025	2,215	2,268	2,268	2,282	2,199	10,800
October 01, 2025	2,335	2,217	2,217	2,335	2,209	6,600
September 30, 2025	2,236	2,314	2,314	2,314	2,225	4,500
September 29, 2025	2,318	2,243	2,243	2,318	2,224	5,900
September 26, 2025	2,315	2,268	2,268	2,315	2,265	7,700
September 25, 2025	2,246	2,298	2,298	2,311	2,240	6,500
September 24, 2025	2,253	2,264	2,264	2,300	2,219	4,300
September 22, 2025	2,231	2,251	2,251	2,306	2,231	7,100
September 19, 2025	2,323	2,230	2,230	2,323	2,199	21,200
September 18, 2025	2,333	2,345	2,345	2,395	2,300	21,400
September 17, 2025	2,333	2,345	2,345	2,395	2,300	59,100
September 16, 2025	2,301	2,329	2,329	2,335	2,222	121,700
September 12, 2025	2,050	1,936	1,936	2,050	1,936	23,000
September 11, 2025	2,083	2,032	2,032	2,083	2,000	11,400
September 10, 2025	2,050	2,046	2,046	2,115	2,000	28,900
September 09, 2025	2,105	2,066	2,066	2,105	2,050	3,100
September 08, 2025	2,106	2,106	2,106	2,157	2,071	10,600
September 05, 2025	2,075	2,115	2,115	2,124	2,026	9,100
September 04, 2025	2,050	2,035	2,035	2,060	2,010	11,300
September 03, 2025	2,150	2,055	2,055	2,150	2,050	15,600
September 02, 2025	2,175	2,170	2,170	2,178	2,130	8,500
September 01, 2025	2,094	2,131	2,131	2,144	2,042	14,600
August 29, 2025	2,110	2,094	2,094	2,146	2,094	8,500
August 28, 2025	2,065	2,068	2,068	2,081	2,041	6,100
August 27, 2025	2,057	2,072	2,072	2,088	2,042	5,500
August 26, 2025	2,090	2,057	2,057	2,090	2,045	9,400
August 25, 2025	2,117	2,090	2,090	2,155	2,050	21,200
August 22, 2025	2,129	2,080	2,080	2,186	2,055	17,000
August 21, 2025	2,206	2,129	2,129	2,224	2,104	31,100
August 20, 2025	2,348	2,206	2,206	2,348	2,205	37,500
August 19, 2025	2,399	2,380	2,380	2,406	2,339	20,700
August 18, 2025	2,248	2,399	2,399	2,399	2,248	23,600
August 15, 2025	2,250	2,270	2,270	2,341	2,232	23,500
August 14, 2025	2,088	2,240	2,240	2,289	2,078	40,400
August 13, 2025	2,094	2,089	2,089	2,100	1,953	36,400
August 12, 2025	2,166	2,046	2,046	2,177	2,035	41,800
August 08, 2025	2,065	2,152	2,152	2,154	2,065	42,900
August 07, 2025	2,052	2,065	2,065	2,090	2,020	20,600
August 06, 2025	1,961	2,047	2,047	2,051	1,961	54,300
August 05, 2025	1,892	1,950	1,950	1,973	1,888	51,200
August 04, 2025	1,813	1,914	1,914	1,952	1,813	61,500
August 01, 2025	1,825	1,853	1,853	1,900	1,782	72,700
July 31, 2025	1,804	1,836	1,836	1,869	1,804	44,600
July 30, 2025	1,803	1,825	1,825	1,893	1,790	76,000
July 29, 2025	1,900	1,823	1,823	1,948	1,811	132,200
July 28, 2025	2,097	1,934	1,934	2,113	1,915	164,300
July 25, 2025	2,498	2,101	2,101	2,978	2,064	1.21M
July 24, 2025	2,290	2,497	2,497	2,528	1,910	413,200
July 23, 2025	2,309	2,340	2,340	2,768	2,064	485,800

coly Inc. (4175.T) JPX