Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)
OTCMKTS
· Delayed Price · Currency is USD
9.25
-0.43 (-4.44%)
Apr 25, 2025, 4:00 PM EDT
CCOJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 101 |
| Apr 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 93 |
| Apr 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | 1,276 |
| Apr 23, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 2.17% | 8,460 |
| Apr 22, 2025 | 9.14 | 9.25 | 9.14 | 9.20 | 9.20 | 8.24% | 84,170 |
| Apr 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 60 |
| Apr 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 33 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 66 |
| Apr 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 277 |
| Apr 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 80 |
| Apr 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 246 |
| Apr 10, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | 8.50 | 14.32% | 406 |
| Apr 9, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 117 |
| Apr 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 1,036 |
| Apr 7, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -6.54% | 214 |
| Apr 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 47 |
| Apr 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.34% | 1,023 |
| Apr 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.14% | 897 |
| Apr 1, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 15 |
| Mar 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 78 |
| Mar 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 13 |
| Mar 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1 |
| Mar 26, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 20 |
| Mar 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 28 |
| Mar 24, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.69% | 1,355 |
| Mar 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 92 |
| Mar 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 13 |
| Mar 19, 2025 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | - | 1,267 |
| Mar 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5.86% | 176 |
| Mar 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 14 |
| Mar 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -5.54% | 119 |
| Mar 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 3 |
| Mar 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.88% | 177 |
| Mar 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -4.54% | 207 |
| Mar 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.06% | 30 |
| Mar 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -5.83% | 119 |
| Mar 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 113 |
| Mar 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 12.32% | 108 |
| Mar 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -7.23% | 341 |
| Mar 3, 2025 | 8.57 | 8.57 | 8.31 | 8.31 | 8.31 | 10.52% | 665 |
| Feb 28, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 25 |
| Feb 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 162 |
| Feb 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 48 |
| Feb 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -11.01% | 329 |
| Feb 24, 2025 | 7.83 | 8.45 | 7.83 | 8.45 | 8.45 | 12.38% | 931 |
| Feb 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 166 |
| Feb 20, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.58% | 183 |
| Feb 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -8.38% | 178 |
| Feb 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14 |
| Feb 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 245 |