If you invested ¥1000 in Colowide Co.,Ltd. (7616.T) 10 years ago, it would be worth ¥1,116.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,050.86, while ¥1000 invested 1 year ago would be worth ¥1,040.2. This corresponds to total returns of 11.64%, 5.09%, 4.02%, respectively, with annualized returns of 1.11%, 1%, 4.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 2,000 | 1,981 | 1,981 | 2,007 | 1,976.5 | 483,600 |
| July 17, 2026 | 1,983.5 | 1,987 | 1,987 | 2,006 | 1,974 | 598,700 |
| July 16, 2026 | 1,998 | 1,966 | 1,966 | 2,000 | 1,958 | 480,700 |
| July 15, 2026 | 1,960.5 | 1,978.5 | 1,978.5 | 1,979.5 | 1,950 | 343,600 |
| July 14, 2026 | 1,955 | 1,951 | 1,951 | 1,993 | 1,951 | 492,900 |
| July 13, 2026 | 1,900 | 1,937.5 | 1,937.5 | 1,944 | 1,895.5 | 419,800 |
| July 10, 2026 | 1,923.5 | 1,887 | 1,887 | 1,925 | 1,881 | 384,700 |
| July 09, 2026 | 1,910 | 1,910 | 1,910 | 1,915.5 | 1,879 | 384,700 |
| July 08, 2026 | 1,875.5 | 1,897 | 1,897 | 1,906 | 1,870.5 | 363,500 |
| July 07, 2026 | 1,849.5 | 1,871.5 | 1,871.5 | 1,874 | 1,833 | 269,900 |
| July 06, 2026 | 1,850 | 1,836.5 | 1,836.5 | 1,850 | 1,826 | 307,600 |
| July 03, 2026 | 1,860 | 1,835.5 | 1,835.5 | 1,860 | 1,835.5 | 234,500 |
| July 02, 2026 | 1,830.5 | 1,837 | 1,837 | 1,851 | 1,827.5 | 307,700 |
| July 01, 2026 | 1,835 | 1,803.5 | 1,803.5 | 1,836 | 1,790.5 | 318,600 |
| June 30, 2026 | 1,870.5 | 1,842.5 | 1,842.5 | 1,876 | 1,830.5 | 305,100 |
| June 29, 2026 | 1,820 | 1,869.5 | 1,869.5 | 1,878 | 1,812.5 | 610,700 |
| June 26, 2026 | 1,796 | 1,801.5 | 1,801.5 | 1,818.5 | 1,779 | 344,700 |
| June 25, 2026 | 1,755 | 1,782.5 | 1,782.5 | 1,792.5 | 1,747 | 363,800 |
| June 24, 2026 | 1,731 | 1,745.5 | 1,745.5 | 1,757 | 1,727 | 270,800 |
| June 23, 2026 | 1,711 | 1,731 | 1,731 | 1,740.5 | 1,709 | 285,700 |
| June 22, 2026 | 1,689.5 | 1,714 | 1,714 | 1,718 | 1,676.5 | 471,200 |
| June 19, 2026 | 1,725 | 1,689.5 | 1,689.5 | 1,729.5 | 1,678 | 962,700 |
| June 18, 2026 | 1,785 | 1,730.5 | 1,730.5 | 1,785 | 1,726.5 | 773,100 |
| June 17, 2026 | 1,804.5 | 1,790.5 | 1,790.5 | 1,822 | 1,790.5 | 224,200 |
| June 16, 2026 | 1,824 | 1,793 | 1,793 | 1,824 | 1,773 | 372,400 |
| June 15, 2026 | 1,850 | 1,825 | 1,825 | 1,850 | 1,825 | 228,700 |
| June 12, 2026 | 1,860 | 1,843 | 1,843 | 1,867 | 1,834 | 324,000 |
| June 11, 2026 | 1,860 | 1,862.5 | 1,862.5 | 1,865 | 1,839 | 267,100 |
| June 10, 2026 | 1,792 | 1,853.5 | 1,853.5 | 1,854.5 | 1,792 | 414,300 |
| June 09, 2026 | 1,780 | 1,777.5 | 1,777.5 | 1,792.5 | 1,767.5 | 239,300 |
| June 08, 2026 | 1,759 | 1,779.5 | 1,779.5 | 1,786.5 | 1,759 | 288,000 |
| June 05, 2026 | 1,764 | 1,756 | 1,756 | 1,777 | 1,753 | 261,000 |
| June 04, 2026 | 1,765 | 1,761 | 1,761 | 1,780 | 1,760 | 226,300 |
| June 03, 2026 | 1,771 | 1,765 | 1,765 | 1,786.5 | 1,765 | 220,300 |
| June 02, 2026 | 1,770 | 1,781.5 | 1,781.5 | 1,789 | 1,760.5 | 255,800 |
| June 01, 2026 | 1,788.5 | 1,776.5 | 1,776.5 | 1,790 | 1,757.5 | 356,400 |
| May 29, 2026 | 1,789 | 1,790.5 | 1,790.5 | 1,818 | 1,784 | 336,500 |
| May 28, 2026 | 1,772 | 1,789 | 1,789 | 1,791 | 1,769 | 298,200 |
| May 27, 2026 | 1,789 | 1,771 | 1,771 | 1,795.5 | 1,766.5 | 380,900 |
| May 26, 2026 | 1,800 | 1,794.5 | 1,794.5 | 1,802 | 1,785.5 | 277,400 |
| May 25, 2026 | 1,872 | 1,802 | 1,802 | 1,872 | 1,802 | 406,700 |
| May 22, 2026 | 1,850 | 1,862 | 1,862 | 1,878 | 1,843 | 204,700 |
| May 21, 2026 | 1,871.5 | 1,854.5 | 1,854.5 | 1,880 | 1,851 | 199,400 |
| May 20, 2026 | 1,897 | 1,873.5 | 1,873.5 | 1,897 | 1,855.5 | 198,300 |
| May 19, 2026 | 1,880 | 1,885.5 | 1,885.5 | 1,897.5 | 1,875 | 245,000 |
| May 18, 2026 | 1,863.5 | 1,868 | 1,868 | 1,870 | 1,843 | 273,900 |
| May 15, 2026 | 1,866.5 | 1,865.5 | 1,865.5 | 1,884 | 1,848 | 275,400 |
| May 14, 2026 | 1,855 | 1,867.5 | 1,867.5 | 1,875.5 | 1,843.5 | 249,500 |
| May 13, 2026 | 1,790 | 1,852.5 | 1,852.5 | 1,856 | 1,789.5 | 492,600 |
| May 12, 2026 | 1,755 | 1,771 | 1,771 | 1,774.5 | 1,740.5 | 589,500 |
| May 11, 2026 | 1,820 | 1,758.5 | 1,758.5 | 1,826 | 1,725 | 1.1M |
| May 08, 2026 | 1,900 | 1,844 | 1,844 | 1,900 | 1,839 | 459,000 |
| May 07, 2026 | 1,884 | 1,894.5 | 1,894.5 | 1,894.5 | 1,870.5 | 364,600 |