coly Inc. (4175.T) JPX
2,247.00
+17(+0.76%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4175.T Historical Return
If you invested ¥1000 in coly Inc. (4175.T) since IPO date, it would be worth ¥276.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥425.71, while ¥1000 invested 1 year ago would be worth ¥1,406.62. This corresponds to total returns of -72.33%, -57.43%, 40.66%, respectively, with annualized returns of -21.64%, -15.69%, 40.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
4175.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2,150 | 2,230 | 2,230 | 2,245 | 2,050 | 26,600 |
| June 01, 2026 | 2,154 | 2,118 | 2,118 | 2,197 | 2,098 | 26,100 |
| May 29, 2026 | 2,203 | 2,204 | 2,204 | 2,230 | 2,181 | 11,000 |
| May 28, 2026 | 2,223 | 2,219 | 2,219 | 2,223 | 2,132 | 19,900 |
| May 27, 2026 | 2,188 | 2,216 | 2,216 | 2,242 | 2,151 | 42,100 |
| May 26, 2026 | 2,149 | 2,154 | 2,154 | 2,185 | 2,103 | 10,700 |
| May 25, 2026 | 2,131 | 2,192 | 2,192 | 2,192 | 2,073 | 14,800 |
| May 22, 2026 | 2,050 | 2,082 | 2,082 | 2,100 | 1,971 | 31,900 |
| May 21, 2026 | 1,966 | 2,044 | 2,044 | 2,195 | 1,966 | 146,300 |
| May 20, 2026 | 1,814 | 1,806 | 1,806 | 1,818 | 1,756 | 8,900 |
| May 19, 2026 | 1,694 | 1,809 | 1,809 | 1,809 | 1,694 | 37,600 |
| May 18, 2026 | 1,691 | 1,696 | 1,696 | 1,711 | 1,670 | 41,600 |
| May 15, 2026 | 1,667 | 1,671 | 1,671 | 1,720 | 1,651 | 93,700 |
| May 14, 2026 | 1,840 | 1,667 | 1,667 | 1,841 | 1,653 | 44,600 |
| May 13, 2026 | 1,855 | 1,840 | 1,840 | 1,864 | 1,823 | 3,700 |
| May 12, 2026 | 1,959 | 1,855 | 1,855 | 1,960 | 1,840 | 18,000 |
| May 11, 2026 | 1,963 | 1,996 | 1,996 | 2,009 | 1,935 | 11,300 |
| May 08, 2026 | 1,915 | 1,905 | 1,905 | 1,936 | 1,882 | 3,900 |
| May 07, 2026 | 1,861 | 1,940 | 1,940 | 1,940 | 1,820 | 10,100 |
| May 01, 2026 | 1,901 | 1,861 | 1,861 | 1,909 | 1,860 | 2,400 |
| April 30, 2026 | 1,898 | 1,923 | 1,923 | 1,931 | 1,890 | 2,800 |
| April 28, 2026 | 1,877 | 1,938 | 1,938 | 1,958 | 1,877 | 3,800 |
| April 27, 2026 | 1,984 | 1,913 | 1,913 | 1,987 | 1,899 | 21,400 |
| April 24, 2026 | 2,000 | 1,993 | 1,993 | 2,010 | 1,978 | 5,600 |
| April 23, 2026 | 2,030 | 2,026 | 2,026 | 2,060 | 1,987 | 8,200 |
| April 22, 2026 | 2,063 | 2,048 | 2,048 | 2,076 | 2,021 | 4,400 |
| April 21, 2026 | 2,067 | 2,077 | 2,077 | 2,077 | 2,020 | 6,300 |
| April 20, 2026 | 2,100 | 2,035 | 2,035 | 2,101 | 2,005 | 8,900 |
| April 17, 2026 | 2,097 | 2,069 | 2,069 | 2,097 | 2,055 | 1,900 |
| April 16, 2026 | 2,067 | 2,109 | 2,109 | 2,109 | 2,054 | 2,600 |
| April 15, 2026 | 2,121 | 2,032 | 2,032 | 2,121 | 2,032 | 8,800 |
| April 14, 2026 | 2,097 | 2,099 | 2,099 | 2,101 | 2,035 | 19,500 |
| April 13, 2026 | 2,020 | 2,088 | 2,088 | 2,095 | 2,020 | 11,600 |
| April 10, 2026 | 2,080 | 2,070 | 2,070 | 2,080 | 2,033 | 7,600 |
| April 09, 2026 | 2,043 | 2,060 | 2,060 | 2,069 | 2,010 | 9,700 |
| April 08, 2026 | 2,036 | 2,043 | 2,043 | 2,060 | 2,012 | 13,900 |
| April 07, 2026 | 2,019 | 2,007 | 2,007 | 2,023 | 1,978 | 4,800 |
| April 06, 2026 | 2,014 | 2,000 | 2,000 | 2,019 | 2,000 | 4,400 |
| April 03, 2026 | 2,029 | 2,008 | 2,008 | 2,029 | 1,996 | 6,100 |
| April 02, 2026 | 2,058 | 2,031 | 2,031 | 2,064 | 2,003 | 4,400 |
| April 01, 2026 | 1,995 | 2,028 | 2,028 | 2,028 | 1,966 | 14,400 |
| March 31, 2026 | 2,001 | 1,968 | 1,968 | 2,001 | 1,939 | 3,500 |
| March 30, 2026 | 2,010 | 2,032 | 2,032 | 2,046 | 1,999 | 5,900 |
| March 27, 2026 | 2,095 | 2,074 | 2,074 | 2,095 | 2,028 | 5,200 |
| March 26, 2026 | 2,015 | 2,074 | 2,074 | 2,074 | 2,015 | 8,500 |
| March 25, 2026 | 1,963 | 2,000 | 2,000 | 2,047 | 1,952 | 17,700 |
| March 24, 2026 | 1,968 | 1,932 | 1,932 | 1,983 | 1,907 | 13,800 |
| March 23, 2026 | 1,943 | 1,938 | 1,938 | 1,978 | 1,880 | 13,300 |
| March 19, 2026 | 1,966 | 1,983 | 1,983 | 1,983 | 1,931 | 22,800 |
| March 18, 2026 | 1,855 | 1,970 | 1,970 | 1,971 | 1,851 | 18,400 |
| March 17, 2026 | 1,878 | 1,845 | 1,845 | 1,893 | 1,845 | 4,400 |
| March 16, 2026 | 1,898 | 1,887 | 1,887 | 1,898 | 1,841 | 10,300 |
| March 13, 2026 | 1,881 | 1,905 | 1,905 | 1,905 | 1,875 | 11,600 |
| March 12, 2026 | 1,865 | 1,908 | 1,908 | 1,925 | 1,865 | 9,500 |
| March 11, 2026 | 1,863 | 1,890 | 1,890 | 1,918 | 1,843 | 15,600 |
| March 10, 2026 | 1,843 | 1,807 | 1,823 | 1,843 | 1,805 | 2,400 |
| March 09, 2026 | 1,752 | 1,783 | 1,783 | 1,783 | 1,717 | 57,900 |
| March 06, 2026 | 1,757 | 1,807 | 1,807 | 1,827 | 1,757 | 3,100 |
| March 05, 2026 | 1,790 | 1,789 | 1,789 | 1,792 | 1,750 | 24,900 |
| March 04, 2026 | 1,848 | 1,761 | 1,750 | 1,848 | 1,757 | 11,300 |