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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

coly Inc. (4175.T) JPX