Comparing Back to the side-by-side chart ↗
COLOWIDE CO.,LTD. (7616.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2109.00 | 2130.50 | 2093.00 | 2093.00 | -0.81% | 338,300 |
| 2026-10-15 | 2077.00 | 2115.00 | 2066.50 | 2110.00 | +2.38% | 637,600 |
| 2026-10-14 | 2045.00 | 2068.00 | 2035.00 | 2061.00 | +0.91% | 276,600 |
| 2026-10-13 | 2055.00 | 2061.00 | 2022.00 | 2042.50 | -0.07% | 345,600 |
| 2026-10-09 | 2026.00 | 2056.50 | 2025.00 | 2044.00 | +1.72% | 473,300 |
| 2026-10-08 | 2006.00 | 2031.50 | 1997.00 | 2009.50 | -0.37% | 426,900 |
| 2026-10-07 | 1970.00 | 2027.00 | 1970.00 | 2017.00 | +2.52% | 532,600 |
| 2026-10-06 | 1995.50 | 2008.50 | 1944.00 | 1967.50 | -2.02% | 464,400 |
| 2026-10-05 | 1981.00 | 2021.50 | 1971.00 | 2008.00 | +0.65% | 468,800 |
| 2026-10-02 | 1990.00 | 2014.00 | 1982.00 | 1995.00 | -0.13% | 398,500 |
| 2026-10-01 | 1982.50 | 2012.00 | 1962.50 | 1997.50 | +0.63% | 636,300 |
| 2026-09-30 | 1963.00 | 1993.00 | 1954.00 | 1985.00 | +0.56% | 704,600 |
| 2026-09-29 | 2011.50 | 2013.00 | 1951.00 | 1974.00 | -4.52% | 1,748,200 |
| 2026-09-28 | 2015.00 | 2067.50 | 2010.00 | 2067.50 | +4.16% | 1,296,400 |
| 2026-09-25 | 2001.00 | 2006.50 | 1985.00 | 1985.00 | -1.02% | 1,147,300 |
| 2026-09-24 | 2006.00 | 2006.00 | 1986.50 | 2005.50 | +0.48% | 992,200 |
| 2026-09-18 | 2010.50 | 2019.50 | 1995.00 | 1996.00 | -0.70% | 716,900 |
| 2026-09-17 | 2026.00 | 2044.00 | 2003.00 | 2010.00 | -0.86% | 728,700 |
| 2026-09-16 | 2048.00 | 2048.00 | 2027.50 | 2027.50 | -0.54% | 537,100 |
| 2026-09-15 | 2070.00 | 2075.00 | 2038.50 | 2038.50 | -0.20% | 493,300 |
| 2026-09-14 | 2055.00 | 2070.00 | 2025.50 | 2042.50 | +0.37% | 574,700 |
| 2026-09-11 | 2046.50 | 2064.00 | 2035.00 | 2035.00 | -0.63% | 417,700 |
| 2026-09-10 | 2032.00 | 2054.00 | 2022.00 | 2048.00 | +0.39% | 367,500 |
| 2026-09-09 | 2041.50 | 2060.00 | 2037.00 | 2040.00 | -0.66% | 311,000 |
| 2026-09-08 | 2066.50 | 2071.00 | 2037.50 | 2053.50 | -1.13% | 502,500 |
| 2026-09-07 | 2108.50 | 2108.50 | 2077.00 | 2077.00 | -1.56% | 423,200 |
| 2026-09-04 | 2109.50 | 2118.00 | 2091.50 | 2110.00 | -0.47% | 360,600 |
| 2026-09-03 | 2120.00 | 2137.00 | 2112.00 | 2120.00 | +0.12% | 311,600 |
| 2026-09-02 | 2123.00 | 2135.50 | 2110.50 | 2117.50 | -1.07% | 386,500 |
| 2026-09-01 | 2140.00 | 2159.50 | 2127.50 | 2140.50 | -0.26% | 308,400 |
| 2026-08-31 | 2155.00 | 2168.00 | 2145.50 | 2146.00 | +0.14% | 298,900 |
| 2026-08-28 | 2099.50 | 2158.00 | 2095.50 | 2143.00 | +2.00% | 404,900 |
| 2026-08-27 | 2084.00 | 2108.00 | 2076.00 | 2101.00 | +0.41% | 368,500 |
| 2026-08-26 | 2090.00 | 2100.50 | 2077.00 | 2092.50 | -0.19% | 394,800 |
| 2026-08-25 | 2117.50 | 2122.50 | 2086.00 | 2096.50 | -0.05% | 284,300 |
| 2026-08-24 | 2072.50 | 2105.00 | 2055.00 | 2097.50 | +2.29% | 343,400 |
| 2026-08-21 | 2020.00 | 2055.00 | 2020.00 | 2050.50 | +1.94% | 267,600 |
| 2026-08-20 | 2022.50 | 2024.50 | 2002.00 | 2011.50 | +0.10% | 250,200 |
| 2026-08-19 | 2026.50 | 2027.50 | 1995.00 | 2009.50 | -0.02% | 307,900 |
| 2026-08-18 | 1990.00 | 2010.00 | 1981.00 | 2010.00 | +0.25% | 414,700 |
| 2026-08-17 | 2031.50 | 2037.50 | 1996.50 | 2005.00 | -2.65% | 442,200 |
| 2026-08-14 | 2080.00 | 2097.50 | 2057.00 | 2059.50 | -1.41% | 384,000 |
| 2026-08-13 | 2058.50 | 2123.00 | 2056.50 | 2089.00 | +1.78% | 638,800 |
| 2026-08-12 | 2053.00 | 2069.50 | 2037.00 | 2052.50 | -0.22% | 460,100 |
| 2026-08-10 | 2060.00 | 2070.00 | 2027.00 | 2057.00 | +0.86% | 402,000 |
| 2026-08-07 | 2048.50 | 2063.50 | 2025.50 | 2039.50 | +0.05% | 405,000 |
| 2026-08-06 | 2009.00 | 2038.50 | 1991.50 | 2038.50 | +3.50% | 480,100 |
| 2026-08-05 | 1983.00 | 1999.00 | 1961.50 | 1969.50 | -1.13% | 316,100 |
| 2026-08-04 | 2080.00 | 2080.00 | 1983.50 | 1992.00 | -2.85% | 456,500 |
| 2026-08-03 | 2067.00 | 2068.00 | 2005.00 | 2050.50 | -0.34% | 598,900 |
| 2026-07-31 | 2061.50 | 2119.50 | 2057.50 | 2057.50 | -4.68% | 508,500 |
| 2026-07-30 | 2143.00 | 2164.00 | 2110.50 | 2158.50 | +0.70% | 782,500 |
| 2026-07-29 | 2040.00 | 2152.50 | 2034.00 | 2143.50 | +6.01% | 969,500 |
| 2026-07-28 | 2007.00 | 2024.00 | 1985.00 | 2022.00 | +1.68% | 587,100 |
| 2026-07-27 | 1961.00 | 1993.00 | 1958.00 | 1988.50 | +2.34% | 452,500 |
| 2026-07-24 | 1923.00 | 1947.00 | 1910.00 | 1943.00 | +0.49% | 299,800 |
| 2026-07-23 | 1947.50 | 1947.50 | 1922.50 | 1933.50 | -1.50% | 335,400 |
| 2026-07-22 | 1964.50 | 1969.00 | 1923.50 | 1963.00 | -0.91% | 407,200 |
| 2026-07-21 | 2000.00 | 2007.00 | 1976.50 | 1981.00 | -0.30% | 483,600 |
| 2026-07-17 | 1983.50 | 2006.00 | 1974.00 | 1987.00 | +1.07% | 598,700 |
| 2026-07-16 | 1998.00 | 2000.00 | 1958.00 | 1966.00 | -0.63% | 480,700 |
| 2026-07-15 | 1960.50 | 1979.50 | 1950.00 | 1978.50 | +1.41% | 343,600 |
| 2026-07-14 | 1955.00 | 1993.00 | 1951.00 | 1951.00 | +0.70% | 492,900 |
| 2026-07-13 | 1900.00 | 1944.00 | 1895.50 | 1937.50 | +2.68% | 419,800 |
| 2026-07-10 | 1923.50 | 1925.00 | 1881.00 | 1887.00 | -1.20% | 384,700 |
| 2026-07-09 | 1910.00 | 1915.50 | 1879.00 | 1910.00 | +0.69% | 384,700 |
| 2026-07-08 | 1875.50 | 1906.00 | 1870.50 | 1897.00 | +1.36% | 363,500 |
| 2026-07-07 | 1849.50 | 1874.00 | 1833.00 | 1871.50 | +1.91% | 269,900 |
| 2026-07-06 | 1850.00 | 1850.00 | 1826.00 | 1836.50 | +0.05% | 307,600 |
| 2026-07-03 | 1860.00 | 1860.00 | 1835.50 | 1835.50 | -0.08% | 234,500 |
| 2026-07-02 | 1830.50 | 1851.00 | 1827.50 | 1837.00 | +1.86% | 307,700 |
| 2026-07-01 | 1835.00 | 1836.00 | 1790.50 | 1803.50 | -2.12% | 318,600 |
| 2026-06-30 | 1870.50 | 1876.00 | 1830.50 | 1842.50 | -1.44% | 305,100 |
| 2026-06-29 | 1820.00 | 1878.00 | 1812.50 | 1869.50 | +3.77% | 610,700 |
| 2026-06-26 | 1796.00 | 1818.50 | 1779.00 | 1801.50 | +1.07% | 344,700 |
| 2026-06-25 | 1755.00 | 1792.50 | 1747.00 | 1782.50 | +2.12% | 363,800 |
| 2026-06-24 | 1731.00 | 1757.00 | 1727.00 | 1745.50 | +0.84% | 270,800 |
| 2026-06-23 | 1711.00 | 1740.50 | 1709.00 | 1731.00 | +0.99% | 285,700 |
| 2026-06-22 | 1689.50 | 1718.00 | 1676.50 | 1714.00 | +1.45% | 471,200 |
| 2026-06-19 | 1725.00 | 1729.50 | 1678.00 | 1689.50 | -2.37% | 962,700 |
| 2026-06-18 | 1785.00 | 1785.00 | 1726.50 | 1730.50 | -3.35% | 773,100 |
| 2026-06-17 | 1804.50 | 1822.00 | 1790.50 | 1790.50 | -0.14% | 224,200 |
| 2026-06-16 | 1824.00 | 1824.00 | 1773.00 | 1793.00 | -1.75% | 372,400 |
| 2026-06-15 | 1850.00 | 1850.00 | 1825.00 | 1825.00 | -0.98% | 228,700 |
| 2026-06-12 | 1860.00 | 1867.00 | 1834.00 | 1843.00 | -1.05% | 324,000 |
| 2026-06-11 | 1860.00 | 1865.00 | 1839.00 | 1862.50 | +0.49% | 267,100 |
| 2026-06-10 | 1792.00 | 1854.50 | 1792.00 | 1853.50 | +4.28% | 414,300 |
| 2026-06-09 | 1780.00 | 1792.50 | 1767.50 | 1777.50 | -0.11% | 239,300 |
| 2026-06-08 | 1759.00 | 1786.50 | 1759.00 | 1779.50 | +1.34% | 288,000 |
| 2026-06-05 | 1764.00 | 1777.00 | 1753.00 | 1756.00 | -0.28% | 261,000 |
| 2026-06-04 | 1765.00 | 1780.00 | 1760.00 | 1761.00 | -0.23% | 226,300 |
| 2026-06-03 | 1771.00 | 1786.50 | 1765.00 | 1765.00 | -0.93% | 220,300 |
| 2026-06-02 | 1770.00 | 1789.00 | 1760.50 | 1781.50 | +0.28% | 255,800 |
| 2026-06-01 | 1788.50 | 1790.00 | 1757.50 | 1776.50 | -0.78% | 356,400 |
| 2026-05-29 | 1789.00 | 1818.00 | 1784.00 | 1790.50 | +0.08% | 336,500 |
| 2026-05-28 | 1772.00 | 1791.00 | 1769.00 | 1789.00 | +1.02% | 298,200 |
| 2026-05-27 | 1789.00 | 1795.50 | 1766.50 | 1771.00 | -1.31% | 380,900 |
| 2026-05-26 | 1800.00 | 1802.00 | 1785.50 | 1794.50 | -0.42% | 277,400 |
| 2026-05-25 | 1872.00 | 1872.00 | 1802.00 | 1802.00 | -3.22% | 406,700 |
| 2026-05-22 | 1850.00 | 1878.00 | 1843.00 | 1862.00 | +0.40% | 204,700 |
| 2026-05-21 | 1871.50 | 1880.00 | 1851.00 | 1854.50 | -1.01% | 199,400 |
| 2026-05-20 | 1897.00 | 1897.00 | 1855.50 | 1873.50 | -0.64% | 198,300 |
| 2026-05-19 | 1880.00 | 1897.50 | 1875.00 | 1885.50 | +0.94% | 245,000 |
| 2026-05-18 | 1863.50 | 1870.00 | 1843.00 | 1868.00 | +0.13% | 273,900 |
| 2026-05-15 | 1866.50 | 1884.00 | 1848.00 | 1865.50 | -0.11% | 275,400 |
| 2026-05-14 | 1855.00 | 1875.50 | 1843.50 | 1867.50 | +0.81% | 249,500 |
| 2026-05-13 | 1790.00 | 1856.00 | 1789.50 | 1852.50 | +4.60% | 492,600 |
| 2026-05-12 | 1755.00 | 1774.50 | 1740.50 | 1771.00 | +0.71% | 589,500 |
| 2026-05-11 | 1820.00 | 1826.00 | 1725.00 | 1758.50 | -4.64% | 1,246,100 |
| 2026-05-08 | 1900.00 | 1900.00 | 1839.00 | 1844.00 | -2.67% | 459,000 |
| 2026-05-07 | 1884.00 | 1894.50 | 1870.50 | 1894.50 | +0.66% | 364,600 |
| 2026-05-01 | 1850.50 | 1882.00 | 1843.00 | 1882.00 | +1.70% | 300,800 |
| 2026-04-30 | 1854.00 | 1866.50 | 1842.00 | 1850.50 | -1.20% | 313,700 |
| 2026-04-28 | 1865.00 | 1873.00 | 1845.50 | 1873.00 | +0.16% | 315,200 |
| 2026-04-27 | 1841.00 | 1885.50 | 1831.00 | 1870.00 | +1.30% | 282,700 |
| 2026-04-24 | 1881.50 | 1890.00 | 1841.00 | 1846.00 | -1.89% | 269,100 |
| 2026-04-23 | 1910.00 | 1914.50 | 1869.00 | 1881.50 | -2.76% | 357,800 |
| 2026-04-22 | 1914.00 | 1941.50 | 1911.50 | 1935.00 | +0.65% | 237,700 |
| 2026-04-21 | 1918.00 | 1923.00 | 1899.50 | 1922.50 | +0.39% | 279,000 |
| 2026-04-20 | 1895.00 | 1915.00 | 1893.50 | 1915.00 | +1.19% | 180,400 |
| 2026-04-17 | 1891.00 | 1908.50 | 1890.50 | 1892.50 | -0.13% | 184,000 |
| 2026-04-16 | 1897.00 | 1915.00 | 1892.00 | 1895.00 | +0.24% | 194,600 |
| 2026-04-15 | 1904.50 | 1909.00 | 1881.00 | 1890.50 | +0.56% | 262,100 |
| 2026-04-14 | 1933.00 | 1940.50 | 1880.00 | 1880.00 | -3.07% | 321,600 |
| 2026-04-13 | 1932.50 | 1952.00 | 1932.50 | 1939.50 | +0.39% | 279,300 |
| 2026-04-10 | 1945.00 | 1958.00 | 1924.00 | 1932.00 | -0.64% | 294,500 |
| 2026-04-09 | 1950.00 | 1970.50 | 1944.50 | 1944.50 | -0.23% | 346,700 |
| 2026-04-08 | 1950.00 | 1966.00 | 1948.00 | 1949.00 | +0.46% | 343,500 |
| 2026-04-07 | 1951.50 | 1970.50 | 1925.50 | 1940.00 | -0.56% | 288,700 |
| 2026-04-06 | 1991.00 | 1997.50 | 1951.00 | 1951.00 | -2.18% | 398,200 |
| 2026-04-03 | 1925.50 | 1994.50 | 1922.00 | 1994.50 | +3.61% | 1,066,800 |
| 2026-04-02 | 1889.00 | 1925.00 | 1881.00 | 1925.00 | +1.50% | 692,500 |
| 2026-04-01 | 1828.50 | 1896.50 | 1827.00 | 1896.50 | +4.52% | 778,500 |
| 2026-03-31 | 1848.50 | 1857.00 | 1810.00 | 1814.50 | -1.89% | 594,600 |
| 2026-03-30 | 1853.00 | 1874.50 | 1823.50 | 1849.50 | -5.81% | 1,436,500 |
| 2026-03-27 | 1950.00 | 1966.00 | 1930.50 | 1963.50 | +2.83% | 1,145,500 |
| 2026-03-26 | 1915.50 | 1919.50 | 1903.50 | 1909.50 | -0.13% | 708,900 |
| 2026-03-25 | 1936.00 | 1941.50 | 1911.50 | 1912.00 | -1.04% | 575,600 |
| 2026-03-24 | 1910.50 | 1932.00 | 1906.50 | 1932.00 | +1.47% | 463,000 |
| 2026-03-23 | 1900.00 | 1912.50 | 1892.50 | 1904.00 | -0.42% | 464,200 |
| 2026-03-19 | 1925.00 | 1935.00 | 1908.00 | 1912.00 | -0.93% | 372,500 |
| 2026-03-18 | 1917.50 | 1930.00 | 1912.50 | 1930.00 | +1.34% | 308,900 |
| 2026-03-17 | 1911.00 | 1926.00 | 1896.50 | 1904.50 | -0.05% | 260,700 |
| 2026-03-16 | 1904.00 | 1918.50 | 1898.00 | 1905.50 | +0.40% | 287,200 |
| 2026-03-13 | 1875.00 | 1904.00 | 1875.00 | 1898.00 | +0.42% | 385,000 |
| 2026-03-12 | 1897.00 | 1897.00 | 1879.00 | 1890.00 | -0.47% | 342,800 |
| 2026-03-11 | 1888.00 | 1916.00 | 1885.50 | 1899.00 | +1.28% | 579,100 |
| 2026-03-10 | 1880.00 | 1880.00 | 1863.00 | 1875.00 | +0.32% | 378,800 |
| 2026-03-09 | 1850.00 | 1877.50 | 1838.00 | 1869.00 | -0.03% | 510,900 |
| 2026-03-06 | 1836.00 | 1869.50 | 1827.00 | 1869.50 | +1.80% | 349,400 |
| 2026-03-05 | 1860.00 | 1870.00 | 1836.50 | 1836.50 | -0.19% | 388,800 |
| 2026-03-04 | 1820.00 | 1842.50 | 1805.00 | 1840.00 | +0.55% | 527,600 |
| 2026-03-03 | 1868.00 | 1868.00 | 1825.00 | 1830.00 | -2.09% | 570,100 |
| 2026-03-02 | 1850.50 | 1873.00 | 1840.50 | 1869.00 | -0.32% | 462,900 |
| 2026-02-27 | 1857.50 | 1875.00 | 1848.00 | 1875.00 | +1.49% | 418,400 |
| 2026-02-26 | 1851.00 | 1863.00 | 1840.00 | 1847.50 | +0.00% | 402,700 |
| 2026-02-25 | 1833.00 | 1849.00 | 1830.00 | 1847.50 | +0.35% | 344,600 |
| 2026-02-24 | 1822.00 | 1854.00 | 1817.50 | 1841.00 | +0.93% | 377,000 |
| 2026-02-20 | 1847.50 | 1856.00 | 1822.50 | 1824.00 | -2.56% | 383,400 |
| 2026-02-19 | 1845.00 | 1872.50 | 1829.00 | 1872.00 | +1.38% | 319,300 |
| 2026-02-18 | 1856.00 | 1864.00 | 1846.50 | 1846.50 | -0.19% | 335,800 |
| 2026-02-17 | 1884.00 | 1884.00 | 1850.00 | 1850.00 | -1.65% | 303,200 |
| 2026-02-16 | 1878.00 | 1887.00 | 1868.00 | 1881.00 | +0.78% | 315,800 |
| 2026-02-13 | 1869.00 | 1891.50 | 1861.00 | 1866.50 | -0.13% | 403,200 |
| 2026-02-12 | 1900.00 | 1900.00 | 1857.50 | 1869.00 | +0.97% | 718,700 |
| 2026-02-10 | 1805.00 | 1851.00 | 1802.50 | 1851.00 | +2.32% | 637,100 |
| 2026-02-09 | 1835.00 | 1838.00 | 1801.50 | 1809.00 | -1.15% | 420,600 |
| 2026-02-06 | 1830.50 | 1834.00 | 1812.50 | 1830.00 | +0.36% | 355,400 |
| 2026-02-05 | 1829.00 | 1835.50 | 1810.50 | 1823.50 | +1.73% | 488,000 |
| 2026-02-04 | 1791.00 | 1801.50 | 1787.00 | 1792.50 | +0.03% | 395,700 |
| 2026-02-03 | 1770.00 | 1799.00 | 1766.00 | 1792.00 | +0.70% | 447,300 |
| 2026-02-02 | 1780.00 | 1786.00 | 1769.00 | 1779.50 | +0.68% | 454,700 |
| 2026-01-30 | 1764.50 | 1774.50 | 1753.00 | 1767.50 | +0.71% | 355,600 |
| 2026-01-29 | 1748.00 | 1756.50 | 1731.00 | 1755.00 | -0.23% | 465,300 |
| 2026-01-28 | 1755.00 | 1760.50 | 1747.50 | 1759.00 | -0.28% | 449,600 |
| 2026-01-27 | 1774.00 | 1779.50 | 1761.00 | 1764.00 | -0.90% | 399,000 |
| 2026-01-26 | 1780.00 | 1781.50 | 1773.00 | 1780.00 | +0.31% | 399,900 |
| 2026-01-23 | 1765.50 | 1783.00 | 1765.50 | 1774.50 | +0.48% | 377,000 |
| 2026-01-22 | 1765.50 | 1788.00 | 1764.00 | 1766.00 | +0.23% | 509,600 |
| 2026-01-21 | 1784.00 | 1790.00 | 1759.00 | 1762.00 | -1.56% | 519,300 |
| 2026-01-20 | 1779.00 | 1794.00 | 1773.00 | 1790.00 | +0.99% | 395,100 |
| 2026-01-19 | 1788.00 | 1792.00 | 1772.50 | 1772.50 | -0.81% | 447,600 |
| 2026-01-16 | 1794.00 | 1803.00 | 1783.50 | 1787.00 | +0.11% | 474,700 |
| 2026-01-15 | 1769.00 | 1785.00 | 1766.00 | 1785.00 | +1.33% | 424,900 |
| 2026-01-14 | 1756.50 | 1767.50 | 1749.00 | 1761.50 | +0.09% | 437,200 |
| 2026-01-13 | 1784.50 | 1786.00 | 1760.00 | 1760.00 | -0.62% | 513,200 |
| 2026-01-09 | 1776.50 | 1781.50 | 1768.50 | 1771.00 | +0.37% | 347,800 |
| 2026-01-08 | 1790.00 | 1792.00 | 1748.00 | 1764.50 | -0.98% | 498,700 |
| 2026-01-07 | 1762.00 | 1786.00 | 1753.50 | 1782.00 | +1.11% | 340,200 |
| 2026-01-06 | 1760.50 | 1770.50 | 1756.50 | 1762.50 | +0.11% | 291,000 |
| 2026-01-05 | 1761.00 | 1766.50 | 1744.00 | 1760.50 | +0.09% | 485,900 |
| 2025-12-30 | 1775.00 | 1775.50 | 1753.50 | 1759.00 | -0.48% | 341,500 |
| 2025-12-29 | 1775.00 | 1782.00 | 1761.00 | 1767.50 | +0.14% | 453,700 |
| 2025-12-26 | 1765.00 | 1773.00 | 1762.00 | 1765.00 | +0.40% | 431,600 |
| 2025-12-25 | 1745.00 | 1760.00 | 1738.00 | 1758.00 | +1.50% | 407,500 |
| 2025-12-24 | 1730.00 | 1742.00 | 1727.00 | 1732.00 | +0.64% | 407,600 |
| 2025-12-23 | 1715.00 | 1730.00 | 1713.50 | 1721.00 | +0.35% | 324,700 |
| 2025-12-22 | 1735.00 | 1740.50 | 1711.50 | 1715.00 | -1.12% | 420,000 |
| 2025-12-19 | 1737.50 | 1743.50 | 1731.00 | 1734.50 | +0.09% | 274,000 |
| 2025-12-18 | 1720.00 | 1737.00 | 1715.00 | 1733.00 | +1.40% | 271,800 |
| 2025-12-17 | 1735.00 | 1735.00 | 1703.50 | 1709.00 | -1.16% | 292,600 |
| 2025-12-16 | 1744.00 | 1751.00 | 1729.00 | 1729.00 | -0.63% | 270,800 |
| 2025-12-15 | 1744.50 | 1752.00 | 1734.00 | 1740.00 | +0.49% | 336,900 |
| 2025-12-12 | 1703.00 | 1736.50 | 1703.00 | 1731.50 | +1.67% | 384,900 |
| 2025-12-11 | 1710.00 | 1714.00 | 1698.00 | 1703.00 | -0.41% | 314,400 |
| 2025-12-10 | 1712.00 | 1720.50 | 1710.00 | 1710.00 | -0.12% | 293,700 |
| 2025-12-09 | 1720.00 | 1723.50 | 1698.50 | 1712.00 | -0.70% | 460,700 |
| 2025-12-08 | 1722.00 | 1728.00 | 1714.00 | 1724.00 | -0.38% | 369,800 |
| 2025-12-05 | 1710.00 | 1736.00 | 1709.00 | 1730.50 | +0.73% | 320,200 |
| 2025-12-04 | 1721.00 | 1724.00 | 1708.50 | 1718.00 | -0.17% | 439,800 |
| 2025-12-03 | 1753.00 | 1756.50 | 1721.00 | 1721.00 | -2.02% | 335,600 |
| 2025-12-02 | 1750.50 | 1761.50 | 1747.50 | 1756.50 | +0.00% | 272,600 |
| 2025-12-01 | 1760.00 | 1780.00 | 1750.50 | 1756.50 | -0.20% | 350,000 |
| 2025-11-28 | 1750.00 | 1767.50 | 1750.00 | 1760.00 | +0.63% | 288,100 |
| 2025-11-27 | 1755.00 | 1760.00 | 1747.00 | 1749.00 | +0.00% | 286,500 |
| 2025-11-26 | 1745.50 | 1760.00 | 1740.00 | 1749.00 | +0.89% | 315,500 |
| 2025-11-25 | 1740.00 | 1741.50 | 1730.50 | 1733.50 | +0.29% | 302,400 |
| 2025-11-21 | 1710.00 | 1730.50 | 1710.00 | 1728.50 | +1.56% | 432,100 |
| 2025-11-20 | 1719.50 | 1720.50 | 1702.00 | 1702.00 | -0.67% | 319,600 |
| 2025-11-19 | 1705.00 | 1718.50 | 1703.50 | 1713.50 | +0.62% | 322,400 |
| 2025-11-18 | 1718.00 | 1728.00 | 1698.00 | 1703.00 | -0.93% | 432,100 |
| 2025-11-17 | 1735.00 | 1735.00 | 1712.00 | 1719.00 | -1.09% | 336,300 |
| 2025-11-14 | 1746.00 | 1760.00 | 1734.50 | 1738.00 | -0.52% | 362,600 |
| 2025-11-13 | 1735.00 | 1754.00 | 1735.00 | 1747.00 | +0.78% | 314,100 |
| 2025-11-12 | 1720.00 | 1750.00 | 1719.00 | 1733.50 | +1.26% | 377,600 |
| 2025-11-11 | 1722.00 | 1732.00 | 1711.50 | 1712.00 | -0.47% | 447,800 |
| 2025-11-10 | 1737.50 | 1738.00 | 1706.00 | 1720.00 | +2.69% | 982,500 |
| 2025-11-07 | 1658.00 | 1675.00 | 1656.00 | 1675.00 | +0.90% | 404,400 |
| 2025-11-06 | 1685.00 | 1685.00 | 1660.00 | 1660.00 | -0.51% | 446,600 |
| 2025-11-05 | 1674.00 | 1683.00 | 1668.50 | 1668.50 | +0.03% | 463,400 |
| 2025-11-04 | 1671.50 | 1672.50 | 1656.50 | 1668.00 | -0.21% | 503,800 |
| 2025-10-31 | 1675.00 | 1690.00 | 1670.50 | 1671.50 | +0.09% | 362,900 |
| 2025-10-30 | 1660.00 | 1678.50 | 1656.50 | 1670.00 | +0.36% | 544,200 |
| 2025-10-29 | 1682.00 | 1686.50 | 1661.00 | 1664.00 | -1.86% | 635,700 |
| 2025-10-28 | 1725.50 | 1725.50 | 1695.00 | 1695.50 | -2.05% | 690,900 |
| 2025-10-27 | 1722.00 | 1735.00 | 1716.50 | 1731.00 | +0.46% | 290,000 |
| 2025-10-24 | 1736.00 | 1739.50 | 1720.00 | 1723.00 | -0.75% | 332,700 |
| 2025-10-23 | 1767.00 | 1767.50 | 1736.00 | 1736.00 | -1.11% | 391,200 |
| 2025-10-22 | 1750.00 | 1759.00 | 1743.50 | 1755.50 | +0.89% | 329,000 |
| 2025-10-21 | 1725.50 | 1744.50 | 1721.00 | 1740.00 | +0.87% | 324,600 |
| 2025-10-20 | 1725.00 | 1735.50 | 1717.00 | 1725.00 | +0.26% | 329,000 |
| 2025-10-17 | 1715.00 | 1725.00 | 1712.50 | 1720.50 | -0.12% | 278,200 |
| 2025-10-16 | 1726.00 | 1732.00 | 1713.00 | 1722.50 | -0.23% | 312,100 |
| 2025-10-15 | 1740.50 | 1740.50 | 1720.00 | 1726.50 | +0.35% | 287,100 |
| 2025-10-14 | 1722.00 | 1734.00 | 1704.00 | 1720.50 | -0.23% | 666,600 |
| 2025-10-10 | 1722.50 | 1727.00 | 1712.50 | 1724.50 | -0.03% | 366,900 |
| 2025-10-09 | 1740.00 | 1745.50 | 1710.00 | 1725.00 | -1.20% | 668,100 |
| 2025-10-08 | 1751.00 | 1768.50 | 1746.00 | 1746.00 | -0.11% | 387,300 |
| 2025-10-07 | 1784.00 | 1784.00 | 1747.00 | 1748.00 | -2.07% | 546,100 |
| 2025-10-06 | 1783.50 | 1804.00 | 1770.00 | 1785.00 | +2.12% | 657,100 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+9.62%). Peor mes: Sep (-6.76%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de COLOWIDE CO.,LTD. (7616.T)?
2093.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 7616.T?
Máximo de 2168.00 y mínimo de 1656.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de COLOWIDE CO.,LTD.?
Históricamente, el mes más fuerte de 7616.T ha sido Jul (media +9.62%) y el más débil Sep (media -6.76%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.