Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)
OTCMKTS · Delayed Price · Currency is USD
8.88
-0.16 (-1.72%)
Sep 26, 2025, 12:28 PM EDT
CCOJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 19 |
| Sep 24, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 9 |
| Sep 23, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 56 |
| Sep 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 28 |
| Sep 19, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 8 |
| Sep 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 135 |
| Sep 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.33% | 221 |
| Sep 16, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 4 |
| Sep 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 68 |
| Sep 12, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 7 |
| Sep 11, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | 198 |
| Sep 10, 2025 | 8.80 | 9.02 | 8.80 | 9.02 | 9.02 | 1.77% | 452 |
| Sep 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 80 |
| Sep 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 21 |
| Sep 5, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.58% | 309 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 43 |
| Sep 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 426 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 38 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 1,528 |
| Aug 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 29 |
| Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.02% | 1,198 |
| Aug 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 25 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.25% | 221 |
| Aug 20, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 7.13% | 657 |
| Aug 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 9 |
| Aug 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.09% | 654 |
| Aug 15, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 20 |
| Aug 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 1 |
| Aug 13, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 7 |
| Aug 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.57% | 131 |
| Aug 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 48 |
| Aug 8, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 17 |
| Aug 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 6 |
| Aug 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 8 |
| Aug 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 15 |
| Aug 4, 2025 | 8.22 | 8.80 | 8.22 | 8.61 | 8.61 | 13.52% | 3,126 |
| Aug 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 5.57% | 292 |
| Jul 31, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.23% | 253 |
| Jul 30, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.78% | 101 |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.42% | 247 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 33 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 11 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 7 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 119 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 45 |
| Jul 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 120 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 18 |