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
27 Apr 2015	JPY	2,799	2,822	2,671	2,678	2,678	-95 (-3.43%)	2,277,700
24 Apr 2015	JPY	2,770	2,831	2,665	2,773	2,773	+46 (+1.69%)	2,892,900
23 Apr 2015	JPY	2,586	2,749	2,585	2,727	2,727	+142 (+5.49%)	3,793,600
22 Apr 2015	JPY	2,553	2,594	2,547	2,585	2,585	+20 (+0.78%)	1,121,500
21 Apr 2015	JPY	2,578	2,579	2,531	2,565	2,565	+11 (+0.43%)	985,700
20 Apr 2015	JPY	2,518	2,576	2,516	2,554	2,554	+50 (+2.00%)	1,447,800
17 Apr 2015	JPY	2,580	2,590	2,504	2,504	2,504	-37 (-1.46%)	1,916,300
16 Apr 2015	JPY	2,532	2,559	2,513	2,541	2,541	-1 (-0.04%)	1,009,300
15 Apr 2015	JPY	2,566	2,582	2,538	2,542	2,542	-29 (-1.13%)	925,100
14 Apr 2015	JPY	2,598	2,610	2,558	2,571	2,571	-9 (-0.35%)	1,124,800
13 Apr 2015	JPY	2,632	2,639	2,578	2,580	2,580	-30 (-1.15%)	885,200
10 Apr 2015	JPY	2,635	2,645	2,600	2,610	2,610	-21 (-0.80%)	595,500
9 Apr 2015	JPY	2,635	2,640	2,532	2,631	2,631	+31 (+1.19%)	1,762,500
8 Apr 2015	JPY	2,630	2,650	2,589	2,600	2,600	+2 (+0.08%)	1,211,500
7 Apr 2015	JPY	2,538	2,611	2,530	2,598	2,598	+73 (+2.89%)	1,174,900
6 Apr 2015	JPY	2,496	2,529	2,481	2,525	2,525	+21 (+0.84%)	786,200
3 Apr 2015	JPY	2,520	2,540	2,486	2,504	2,504	-12 (-0.48%)	862,900
2 Apr 2015	JPY	2,506	2,540	2,500	2,516	2,516	-7 (-0.28%)	733,900
1 Apr 2015	JPY	2,576	2,588	2,504	2,523	2,523	-68 (-2.62%)	1,279,300
31 Mar 2015	JPY	2,622	2,650	2,590	2,591	2,591	-19 (-0.73%)	1,003,500
30 Mar 2015	JPY	2,583	2,618	2,557	2,610	2,610	+22 (+0.85%)	965,800
27 Mar 2015	JPY	2,581	2,645	2,573	2,588	2,588	-25 (-0.96%)	1,030,600
26 Mar 2015	JPY	2,664	2,669	2,602	2,613	2,613	-99 (-3.65%)	2,017,700
25 Mar 2015	JPY	2,734	2,740	2,695	2,712	2,712	-28 (-1.02%)	1,117,200
24 Mar 2015	JPY	2,710	2,747	2,707	2,740	2,740	+21 (+0.77%)	955,900
23 Mar 2015	JPY	2,750	2,760	2,705	2,719	2,719	-5 (-0.18%)	987,700
20 Mar 2015	JPY	2,681	2,744	2,677	2,724	2,724	+50 (+1.87%)	2,071,400
19 Mar 2015	JPY	2,730	2,753	2,653	2,674	2,674	-59 (-2.16%)	1,338,200
18 Mar 2015	JPY	2,811	2,815	2,673	2,733	2,733	-46 (-1.66%)	1,912,100
17 Mar 2015	JPY	2,803	2,827	2,772	2,779	2,779	+19 (+0.69%)	1,076,600