Colopl Inc. Recent Share Price (TSE:3668)

TSE:3668 - COLOPL Inc Colopl Inc.
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Dec 2015	JPY	2,600	2,624	2,576	2,590	2,590	+46 (+1.81%)	1,110,200
16 Dec 2015	JPY	2,570	2,584	2,527	2,544	2,544	+29 (+1.15%)	686,900
15 Dec 2015	JPY	2,576	2,628	2,503	2,515	2,515	-58 (-2.25%)	1,153,600
14 Dec 2015	JPY	2,520	2,581	2,520	2,573	2,573	+18 (+0.70%)	986,900
11 Dec 2015	JPY	2,532	2,596	2,532	2,555	2,555	-7 (-0.27%)	599,500
10 Dec 2015	JPY	2,564	2,599	2,541	2,562	2,562	-27 (-1.04%)	996,900
9 Dec 2015	JPY	2,629	2,668	2,576	2,589	2,589	-25 (-0.96%)	924,700
8 Dec 2015	JPY	2,659	2,676	2,601	2,614	2,614	-49 (-1.84%)	1,450,400
7 Dec 2015	JPY	2,647	2,730	2,641	2,663	2,663	+81 (+3.14%)	2,747,200
4 Dec 2015	JPY	2,583	2,647	2,575	2,582	2,582	-26 (-1.00%)	1,482,200
3 Dec 2015	JPY	2,582	2,661	2,558	2,608	2,608	+16 (+0.62%)	2,211,800
2 Dec 2015	JPY	2,454	2,599	2,453	2,592	2,592	+125 (+5.07%)	2,370,600
1 Dec 2015	JPY	2,488	2,492	2,428	2,467	2,467	-22 (-0.88%)	1,870,500
30 Nov 2015	JPY	2,540	2,543	2,463	2,489	2,489	-66 (-2.58%)	5,601,100
27 Nov 2015	JPY	2,551	2,579	2,527	2,555	2,555	-15 (-0.58%)	958,500
26 Nov 2015	JPY	2,553	2,579	2,535	2,570	2,570	+21 (+0.82%)	975,300
25 Nov 2015	JPY	2,490	2,559	2,485	2,549	2,549	+44 (+1.76%)	1,451,300
24 Nov 2015	JPY	2,536	2,564	2,493	2,505	2,505	-55 (-2.15%)	1,883,600
20 Nov 2015	JPY	2,540	2,597	2,532	2,560	2,560	+11 (+0.43%)	1,625,300
19 Nov 2015	JPY	2,639	2,663	2,530	2,549	2,549	-60 (-2.30%)	2,556,400
18 Nov 2015	JPY	2,640	2,670	2,578	2,609	2,609	+18 (+0.69%)	2,786,600
17 Nov 2015	JPY	2,597	2,710	2,561	2,591	2,591	-26 (-0.99%)	6,231,300
16 Nov 2015	JPY	2,470	2,645	2,468	2,617	2,617	+105 (+4.18%)	7,202,300
13 Nov 2015	JPY	2,375	2,525	2,354	2,512	2,512	+102 (+4.23%)	7,453,700
12 Nov 2015	JPY	2,330	2,518	2,286	2,410	2,410	+323 (+15.48%)	17,282,700
11 Nov 2015	JPY	2,040	2,091	2,015	2,087	2,087	+27 (+1.31%)	1,248,300
10 Nov 2015	JPY	2,086	2,093	2,032	2,060	2,060	-51 (-2.42%)	960,400
9 Nov 2015	JPY	2,060	2,154	2,060	2,111	2,111	+51 (+2.48%)	1,413,900
6 Nov 2015	JPY	2,001	2,078	1,973	2,060	2,060	+60 (+3%)	1,207,000
5 Nov 2015	JPY	2,000	2,031	1,970	2,000	2,000	+12 (+0.60%)	787,500