Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)
OTCMKTS · Delayed Price · Currency is USD
11.37
0.00 (0.00%)
At close: Mar 27, 2026
CCOJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -2.74% | 190 |
| Mar 23, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -6.52% | 929 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.14% | 216 |
| Mar 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 10.77% | 147 |
| Feb 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.31% | 238 |
| Feb 26, 2026 | 13.30 | 13.30 | 12.73 | 12.73 | 12.73 | 7.29% | 442 |
| Feb 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 7.82% | 3,887 |
| Feb 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 127 |
| Feb 6, 2026 | 11.59 | 11.59 | 11.08 | 11.25 | 11.25 | 1.53% | 10,718 |
| Feb 4, 2026 | 10.75 | 11.10 | 10.70 | 11.08 | 11.08 | 1.86% | 3,417 |
| Jan 27, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -3.00% | 116 |
| Jan 23, 2026 | 11.01 | 11.21 | 11.01 | 11.21 | 11.21 | 8.47% | 6,551 |
| Jan 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.38% | 2,505 |
| Jan 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59% | 261 |
| Jan 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.73% | 164 |
| Jan 15, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -3.18% | 397 |
| Jan 13, 2026 | 10.44 | 10.74 | 10.38 | 10.38 | 10.38 | -5.08% | 1,009 |
| Jan 9, 2026 | 10.60 | 10.94 | 10.60 | 10.94 | 10.94 | 3.40% | 828 |
| Jan 8, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.29% | 489 |
| Jan 6, 2026 | 10.15 | 10.24 | 10.15 | 10.24 | 10.24 | 0.62% | 2,160 |
| Jan 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.91% | 2,106 |
| Jan 2, 2026 | 10.16 | 10.57 | 10.16 | 10.48 | 10.48 | 1.16% | 940 |
| Dec 31, 2025 | 11.05 | 11.05 | 10.02 | 10.36 | 10.36 | 1.37% | 3,703 |
| Dec 30, 2025 | 10.30 | 10.66 | 10.22 | 10.22 | 10.22 | - | 2,560 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.22 | 10.22 | 10.22 | 0.75% | 1,061 |
| Dec 23, 2025 | 10.24 | 10.48 | 10.14 | 10.14 | 10.14 | 0.54% | 705 |
| Dec 22, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | 1.92% | 607 |
| Dec 18, 2025 | 10.32 | 10.32 | 9.90 | 9.90 | 9.90 | 4.21% | 1,331 |
| Dec 15, 2025 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | -0.84% | 1,053 |
| Dec 12, 2025 | 9.55 | 9.67 | 9.55 | 9.58 | 9.58 | 1.29% | 1,505 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.07 | 9.46 | 9.46 | 3.59% | 1,755 |
| Dec 8, 2025 | 8.61 | 9.13 | 8.61 | 9.13 | 9.13 | -2.28% | 2,221 |
| Dec 4, 2025 | 9.23 | 9.34 | 9.05 | 9.34 | 9.34 | 0.04% | 1,282 |
| Dec 3, 2025 | 9.23 | 9.34 | 9.23 | 9.34 | 9.34 | -0.49% | 1,231 |
| Dec 2, 2025 | 9.26 | 9.39 | 9.26 | 9.39 | 9.39 | -0.11% | 1,235 |
| Nov 25, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 7.07% | 1,639 |
| Nov 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.77 | -5.85% | 282 |
| Nov 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 16.12% | 1,830 |
| Nov 6, 2025 | 7.87 | 8.03 | 7.87 | 8.03 | 8.03 | -5.24% | 682 |
| Nov 4, 2025 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | 5.09% | 844 |
| Nov 3, 2025 | 8.09 | 8.10 | 8.06 | 8.06 | 8.06 | - | 2,501 |
| Oct 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.09% | 332 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.76% | 988 |
| Oct 21, 2025 | 7.81 | 8.33 | 7.81 | 8.29 | 8.29 | 3.62% | 11,405 |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 1,090 |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.28% | 558 |
| Oct 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.39% | 521 |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% | 114 |
| Oct 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -3.27% | 197 |