Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)
OTCMKTS
· Delayed Price · Currency is USD
8.25
+0.03 (0.36%)
Jun 2, 2025, 1:06 PM EDT
CCOJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% | 124 |
| May 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 40 |
| May 29, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 68 |
| May 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 57 |
| May 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 111 |
| May 23, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 34 |
| May 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 35 |
| May 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 30 |
| May 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.66% | 133 |
| May 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.64% | 2,967 |
| May 16, 2025 | 8.14 | 8.95 | 8.14 | 8.95 | 8.95 | 11.18% | 2,137 |
| May 15, 2025 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | -1.06% | 2,950 |
| May 14, 2025 | 7.92 | 8.18 | 7.66 | 8.14 | 8.14 | -3.03% | 3,874 |
| May 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.44% | 448 |
| May 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.44% | 247 |
| May 9, 2025 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | -5.03% | 502 |
| May 8, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 48 |
| May 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 27 |
| May 6, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 25 |
| May 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 203 |
| May 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 22 |
| May 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 31 |
| Apr 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.43% | 185 |
| Apr 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 20 |
| 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 |