Colowide Co.,Ltd. (7616.T) JPX

Currency In JPY

7616.T Historical Return

If you invested ¥1000 in Colowide Co.,Ltd. (7616.T) 10 years ago, it would be worth ¥1,090.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,330.86, while ¥1000 invested 1 year ago would be worth ¥1,230.06. This corresponds to total returns of 9.03%, 33.09%, 23.01%, respectively, with annualized returns of 0.87%, 5.88%, 23.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7616.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	2,181	2,155	2,155	2,205	2,155	274,100
October 21, 2026	2,209	2,192	2,192	2,231	2,184	477,000
October 20, 2026	2,169.5	2,201	2,201	2,201	2,146.5	494,100
October 19, 2026	2,094.5	2,170	2,170	2,170	2,094.5	543,700
October 16, 2026	2,109	2,093	2,093	2,130.5	2,093	338,300
October 15, 2026	2,077	2,110	2,110	2,115	2,066.5	637,600
October 14, 2026	2,045	2,061	2,061	2,068	2,035	276,600
October 13, 2026	2,055	2,042.5	2,042.5	2,061	2,022	345,600
October 09, 2026	2,026	2,044	2,044	2,056.5	2,025	473,300
October 08, 2026	2,006	2,009.5	2,009.5	2,031.5	1,997	426,900
October 07, 2026	1,970	2,017	2,017	2,027	1,970	532,600
October 06, 2026	1,995.5	1,967.5	1,967.5	2,008.5	1,944	464,400
October 05, 2026	1,981	2,008	2,008	2,021.5	1,971	468,800
October 02, 2026	1,990	1,995	1,995	2,014	1,982	398,500
October 01, 2026	1,982.5	1,997.5	1,997.5	2,012	1,962.5	636,300
September 30, 2026	1,963	1,985	1,985	1,993	1,954	704,600
September 29, 2026	2,011.5	1,974	1,974	2,013	1,951	1.75M
September 28, 2026	2,015	2,067.5	2,067.5	2,067.5	2,010	1.3M
September 25, 2026	2,001	1,985	1,985	2,006.5	1,985	1.15M
September 24, 2026	2,006	2,005.5	2,005.5	2,006	1,986.5	992,200
September 18, 2026	2,010.5	1,996	1,996	2,019.5	1,995	716,900
September 17, 2026	2,026	2,010	2,010	2,044	2,003	728,700
September 16, 2026	2,048	2,027.5	2,027.5	2,048	2,027.5	537,100
September 15, 2026	2,070	2,038.5	2,038.5	2,075	2,038.5	493,300
September 11, 2026	2,046.5	2,035	2,035	2,064	2,035	417,700
September 10, 2026	2,032	2,048	2,048	2,054	2,022	367,500
September 09, 2026	2,041.5	2,040	2,040	2,060	2,037	311,000
September 08, 2026	2,066.5	2,053.5	2,053.5	2,071	2,037.5	502,500
September 07, 2026	2,108.5	2,077	2,077	2,108.5	2,077	423,200
September 04, 2026	2,109.5	2,110	2,110	2,118	2,091.5	360,600
September 03, 2026	2,120	2,120	2,120	2,137	2,112	311,600
September 02, 2026	2,123	2,117.5	2,117.5	2,135.5	2,110.5	386,500
September 01, 2026	2,140	2,140.5	2,140.5	2,159.5	2,127.5	308,400
August 31, 2026	2,155	2,146	2,146	2,168	2,145.5	298,900
August 28, 2026	2,099.5	2,143	2,143	2,158	2,095.5	404,900
August 27, 2026	2,084	2,101	2,101	2,108	2,076	368,500
August 26, 2026	2,090	2,092.5	2,092.5	2,100.5	2,077	394,800
August 25, 2026	2,117.5	2,096.5	2,096.5	2,122.5	2,086	284,300
August 24, 2026	2,072.5	2,097.5	2,097.5	2,105	2,055	343,400
August 21, 2026	2,020	2,050.5	2,050.5	2,055	2,020	267,600
August 20, 2026	2,022.5	2,011.5	2,011.5	2,024.5	2,002	250,200
August 19, 2026	2,026.5	2,009.5	2,009.5	2,027.5	1,995	307,900
August 18, 2026	1,990	2,010	2,010	2,010	1,981	414,700
August 17, 2026	2,031.5	2,005	2,005	2,037.5	1,996.5	442,200
August 14, 2026	2,080	2,059.5	2,059.5	2,097.5	2,057	384,000
August 13, 2026	2,058.5	2,089	2,089	2,123	2,056.5	638,800
August 12, 2026	2,053	2,052.5	2,052.5	2,069.5	2,037	460,100
August 10, 2026	2,060	2,057	2,057	2,070	2,027	402,000
August 07, 2026	2,048.5	2,039.5	2,039.5	2,063.5	2,025.5	405,000
August 06, 2026	2,009	2,038.5	2,038.5	2,038.5	1,991.5	480,100
August 05, 2026	1,983	1,969.5	1,969.5	1,999	1,961.5	316,100
August 04, 2026	2,080	1,992	1,992	2,080	1,983.5	456,500
August 03, 2026	2,067	2,050.5	2,050.5	2,068	2,005	598,900
July 31, 2026	2,061.5	2,057.5	2,057.5	2,119.5	2,057.5	508,500
July 30, 2026	2,143	2,158.5	2,158.5	2,164	2,110.5	782,500
July 29, 2026	2,040	2,143.5	2,143.5	2,152.5	2,034	969,500
July 28, 2026	2,007	2,022	2,022	2,024	1,985	587,100
July 27, 2026	1,961	1,988.5	1,988.5	1,993	1,958	452,500
July 23, 2026	1,947.5	1,933.5	1,933.5	1,947.5	1,922.5	335,400
July 22, 2026	1,964.5	1,963	1,963	1,969	1,923.5	407,200