Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)
OTCMKTS · Delayed Price · Currency is USD
14.80
+0.32 (2.25%)
At close: Nov 9, 2026
CCOJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.25% | 260 |
| Nov 6, 2026 | 14.02 | 14.47 | 14.02 | 14.47 | 14.47 | 1.84% | 2,286 |
| Nov 5, 2026 | 14.13 | 14.99 | 14.13 | 14.21 | 14.21 | 10.24% | 5,986 |
| Oct 30, 2026 | 13.45 | 13.45 | 12.89 | 12.89 | 12.89 | 11.20% | 12,471 |
| Oct 29, 2026 | 11.96 | 11.96 | 11.59 | 11.59 | 11.59 | -10.28% | 26,342 |
| Oct 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 7.20% | 24,341 |
| Oct 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -7.76% | 190 |
| Oct 21, 2026 | 12.31 | 13.06 | 12.31 | 13.06 | 13.06 | -3.59% | 261 |
| Oct 19, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 11.98% | 377 |
| Oct 14, 2026 | 10.85 | 12.10 | 10.85 | 12.10 | 12.10 | -9.30% | 368 |
| Oct 13, 2026 | 13.26 | 13.34 | 13.26 | 13.34 | 13.34 | 2.62% | 2,164 |
| Oct 12, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 12.17% | 575 |
| Oct 9, 2026 | 11.80 | 11.80 | 11.59 | 11.59 | 11.59 | 3.53% | 2,163 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.13% | 235 |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 120 |
| Oct 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.61% | 159 |
| Oct 1, 2026 | 12.20 | 12.20 | 11.99 | 11.99 | 11.99 | -0.88% | 2,356 |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.24% | 118 |
| Sep 29, 2026 | 11.99 | 12.52 | 11.70 | 11.72 | 11.72 | -3.14% | 3,814 |
| Sep 28, 2026 | 12.25 | 12.25 | 12.07 | 12.10 | 12.10 | -0.90% | 2,918 |
| Sep 25, 2026 | 13.56 | 13.56 | 12.21 | 12.21 | 12.21 | 2.18% | 2,177 |
| Sep 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.08% | 493 |
| Sep 23, 2026 | 12.72 | 12.72 | 12.08 | 12.08 | 12.08 | -0.90% | 10,773 |
| Sep 22, 2026 | 12.26 | 12.26 | 12.19 | 12.19 | 12.19 | -0.08% | 3,406 |
| Sep 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 1,538 |
| Sep 17, 2026 | 12.41 | 12.41 | 12.40 | 12.40 | 12.40 | 0.81% | 1,006 |
| Sep 16, 2026 | 12.41 | 12.41 | 12.27 | 12.30 | 12.30 | 1.32% | 7,334 |
| Sep 15, 2026 | 12.32 | 12.32 | 12.14 | 12.14 | 12.14 | 0.25% | 7,684 |
| Sep 14, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.33% | 873 |
| Sep 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.58% | 924 |
| Sep 10, 2026 | 12.20 | 12.20 | 12.08 | 12.08 | 12.08 | -0.58% | 1,216 |
| Sep 9, 2026 | 12.16 | 12.16 | 12.13 | 12.15 | 12.15 | -1.46% | 902 |
| Sep 8, 2026 | 12.40 | 12.45 | 12.33 | 12.33 | 12.33 | 1.15% | 6,934 |
| Sep 4, 2026 | 12.26 | 12.26 | 12.19 | 12.19 | 12.19 | -2.17% | 1,605 |
| Sep 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% | 2,024 |
| Sep 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.28% | 2,560 |
| Aug 31, 2026 | 12.51 | 12.71 | 12.37 | 12.37 | 12.37 | 0.04% | 4,911 |
| Aug 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% | 113 |
| Aug 27, 2026 | 12.44 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 5,768 |
| Aug 26, 2026 | 12.38 | 12.43 | 12.20 | 12.20 | 12.20 | -1.37% | 7,032 |
| Aug 25, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.31% | 1,076 |
| Aug 24, 2026 | 12.16 | 12.21 | 12.16 | 12.21 | 12.21 | -0.45% | 3,511 |
| Aug 21, 2026 | 12.20 | 12.27 | 12.20 | 12.27 | 12.27 | 0.70% | 1,362 |
| Aug 20, 2026 | 12.44 | 12.95 | 12.18 | 12.18 | 12.18 | 1.92% | 7,604 |
| Aug 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.65% | 691 |
| Aug 17, 2026 | 12.40 | 13.07 | 12.13 | 12.15 | 12.15 | -2.57% | 7,983 |
| Aug 14, 2026 | 13.04 | 13.04 | 12.47 | 12.47 | 12.47 | -0.56% | 1,178 |
| Aug 13, 2026 | 12.87 | 13.28 | 12.44 | 12.54 | 12.54 | -0.63% | 7,531 |
| Aug 12, 2026 | 12.48 | 13.12 | 12.48 | 12.62 | 12.62 | 8.23% | 7,704 |
| Aug 10, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -16.71% | 130 |