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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,952	1,942	1,942	1,963	1,916	19,700
December 24, 2025	1,918	1,943	1,943	1,969	1,889	70,900
December 23, 2025	1,877	1,878	1,878	1,912	1,877	9,300
December 22, 2025	1,924	1,880	1,880	1,924	1,866	14,500
December 19, 2025	1,973	1,938	1,938	1,979	1,907	18,400
December 18, 2025	1,971	1,995	1,995	2,008	1,941	13,600
December 17, 2025	1,874	1,999	1,999	2,008	1,851	45,000
December 16, 2025	1,977	1,914	1,914	1,987	1,882	184,100
December 15, 2025	2,180	2,180	2,180	2,180	2,180	64,900
December 12, 2025	1,789	1,780	1,780	1,822	1,767	17,000
December 11, 2025	1,809	1,829	1,829	1,836	1,799	8,800
December 10, 2025	1,794	1,800	1,800	1,809	1,779	58,000
December 09, 2025	1,782	1,794	1,794	1,802	1,772	12,800
December 08, 2025	1,829	1,794	1,794	1,829	1,791	8,100
December 05, 2025	1,819	1,829	1,829	1,830	1,788	9,200
December 04, 2025	1,810	1,825	1,825	1,829	1,808	3,700
December 03, 2025	1,822	1,820	1,820	1,825	1,814	3,700
December 02, 2025	1,828	1,826	1,826	1,834	1,810	8,500
December 01, 2025	1,920	1,838	1,838	1,988	1,783	39,500
November 28, 2025	1,901	1,920	1,920	1,929	1,900	1,100
November 27, 2025	1,872	1,934	1,934	1,967	1,871	3,700
November 26, 2025	1,860	1,884	1,884	1,928	1,860	3,600
November 25, 2025	1,825	1,864	1,864	1,865	1,825	8,000
November 21, 2025	1,838	1,836	1,836	1,880	1,832	10,600
November 20, 2025	1,869	1,844	1,844	1,869	1,821	5,400
November 19, 2025	1,850	1,873	1,873	1,896	1,844	13,600
November 18, 2025	1,960	1,890	1,890	1,960	1,867	9,500
November 17, 2025	2,010	1,964	1,964	2,010	1,926	9,800
November 14, 2025	2,017	2,030	2,030	2,030	1,995	2,600
November 13, 2025	2,005	2,017	2,017	2,020	2,000	1,000
November 12, 2025	2,020	2,003	2,003	2,042	2,003	6,600
November 11, 2025	2,007	2,020	2,020	2,054	1,952	2,300
November 10, 2025	2,026	2,013	2,013	2,050	2,009	2,900
November 07, 2025	2,050	2,059	2,059	2,059	2,039	700
November 06, 2025	2,060	2,051	2,051	2,089	2,051	1,500
November 05, 2025	2,088	2,073	2,073	2,088	2,025	2,000
November 04, 2025	2,063	2,038	2,038	2,068	2,038	3,300
October 31, 2025	2,049	2,050	2,050	2,110	2,049	4,800
October 30, 2025	1,996	2,066	2,066	2,086	1,996	4,800
October 29, 2025	2,043	1,996	1,996	2,063	1,960	11,600
October 28, 2025	2,096	2,047	2,047	2,096	2,047	2,400
October 27, 2025	2,076	2,096	2,096	2,096	2,076	700
October 24, 2025	2,055	2,063	2,063	2,088	2,055	1,400
October 23, 2025	2,089	2,088	2,088	2,089	2,060	1,900
October 22, 2025	2,090	2,089	2,089	2,120	2,071	5,300
October 21, 2025	2,089	2,090	2,090	2,100	2,039	2,700
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

coly Inc. (4175.T) JPX