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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,364	2,350	2,350	2,443	2,240	77,800
July 18, 2025	2,129	2,314	2,314	2,406	1,954	279,500
July 17, 2025	1,820	2,229	2,229	2,229	1,820	229,300
July 16, 2025	1,800	1,829	1,829	1,829	1,800	3,100
July 15, 2025	1,800	1,790	1,790	1,805	1,790	2,400
July 14, 2025	1,802	1,800	1,800	1,802	1,800	6,200
July 11, 2025	1,800	1,800	1,800	1,804	1,800	2,400
July 10, 2025	1,800	1,800	1,800	1,804	1,800	1,600
July 09, 2025	1,810	1,800	1,800	1,810	1,800	5,300
July 08, 2025	1,802	1,818	1,818	1,841	1,800	2,500
July 07, 2025	1,800	1,800	1,800	1,806	1,800	1,800
July 04, 2025	1,813	1,781	1,781	1,813	1,781	4,400
July 03, 2025	1,810	1,813	1,813	1,845	1,805	1,400
July 02, 2025	1,840	1,801	1,801	1,840	1,800	4,600
July 01, 2025	1,800	1,800	1,800	1,810	1,767	4,300
June 30, 2025	1,800	1,800	1,800	1,818	1,762	13,100
June 27, 2025	1,800	1,800	1,800	1,810	1,760	9,400
June 26, 2025	1,825	1,805	1,805	1,825	1,744	20,900
June 25, 2025	1,830	1,825	1,825	1,876	1,820	19,900
June 24, 2025	1,844	1,831	1,831	1,844	1,831	1,300
June 23, 2025	1,822	1,830	1,830	1,838	1,822	7,000
June 20, 2025	1,835	1,835	1,835	1,835	1,811	12,400
June 19, 2025	1,760	1,830	1,830	1,831	1,760	26,300
June 18, 2025	1,750	1,760	1,760	1,836	1,725	33,100
June 17, 2025	1,747	1,752	1,752	1,799	1,735	16,900
June 16, 2025	1,691	1,743	1,743	1,743	1,628	24,600
June 13, 2025	1,691	1,651	1,651	1,691	1,621	4,400
June 12, 2025	1,666	1,658	1,658	1,667	1,658	1,200

coly Inc. (4175.T) JPX