cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 544.00
-4.00 (-0.73%)
Feb 17, 2026, 9:19 AM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 502.00 | 502.00 | 494.00 | 494.00 | 494.00 | -1.59% | 27,800 |
| Feb 12, 2026 | 505.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.20% | 19,800 |
| Feb 10, 2026 | 495.00 | 503.00 | 495.00 | 503.00 | 503.00 | 1.62% | 29,500 |
| Feb 9, 2026 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.81% | 14,300 |
| Feb 6, 2026 | 489.00 | 495.00 | 489.00 | 491.00 | 491.00 | 0.20% | 8,600 |
| Feb 5, 2026 | 491.00 | 497.00 | 490.00 | 490.00 | 490.00 | -0.20% | 36,500 |
| Feb 4, 2026 | 494.00 | 494.00 | 489.00 | 491.00 | 491.00 | -0.61% | 19,600 |
| Feb 3, 2026 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 2.70% | 16,300 |
| Feb 2, 2026 | 488.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.23% | 14,700 |
| Jan 30, 2026 | 481.00 | 487.00 | 476.00 | 487.00 | 487.00 | 1.04% | 60,400 |
| Jan 29, 2026 | 489.00 | 489.00 | 480.00 | 482.00 | 482.00 | -1.43% | 34,800 |
| Jan 28, 2026 | 496.00 | 499.00 | 488.00 | 489.00 | 489.00 | -1.61% | 39,500 |
| Jan 27, 2026 | 500.00 | 502.00 | 495.00 | 497.00 | 497.00 | -0.60% | 15,400 |
| Jan 26, 2026 | 503.00 | 504.00 | 496.00 | 500.00 | 500.00 | -0.99% | 26,300 |
| Jan 23, 2026 | 508.00 | 509.00 | 505.00 | 505.00 | 505.00 | 0.20% | 8,900 |
| Jan 22, 2026 | 510.00 | 513.00 | 504.00 | 504.00 | 504.00 | -0.20% | 34,400 |
| Jan 21, 2026 | 513.00 | 515.00 | 505.00 | 505.00 | 505.00 | -3.07% | 42,300 |
| Jan 20, 2026 | 513.00 | 529.00 | 513.00 | 521.00 | 521.00 | 2.16% | 48,000 |
| Jan 19, 2026 | 506.00 | 512.00 | 505.00 | 510.00 | 510.00 | 0.79% | 46,200 |
| Jan 16, 2026 | 507.00 | 509.00 | 506.00 | 506.00 | 506.00 | - | 17,000 |
| Jan 15, 2026 | 505.00 | 509.00 | 505.00 | 506.00 | 506.00 | 0.20% | 16,200 |
| Jan 14, 2026 | 505.00 | 508.00 | 504.00 | 505.00 | 505.00 | 0.40% | 15,500 |
| Jan 13, 2026 | 504.00 | 506.00 | 501.00 | 503.00 | 503.00 | 0.40% | 37,400 |
| Jan 9, 2026 | 495.00 | 503.00 | 494.00 | 501.00 | 501.00 | 1.42% | 37,800 |
| Jan 8, 2026 | 492.00 | 497.00 | 490.00 | 494.00 | 494.00 | 0.41% | 24,100 |
| Jan 7, 2026 | 487.00 | 493.00 | 487.00 | 492.00 | 492.00 | 1.03% | 22,600 |
| Jan 6, 2026 | 489.00 | 493.00 | 487.00 | 487.00 | 487.00 | -0.41% | 27,100 |
| Jan 5, 2026 | 500.00 | 500.00 | 489.00 | 489.00 | 489.00 | -2.20% | 48,200 |
| Dec 30, 2025 | 501.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.20% | 10,600 |
| Dec 29, 2025 | 498.00 | 504.00 | 498.00 | 501.00 | 501.00 | 0.80% | 10,400 |
| Dec 26, 2025 | 504.00 | 505.00 | 497.00 | 497.00 | 497.00 | -1.00% | 18,200 |
| Dec 25, 2025 | 496.00 | 504.00 | 494.00 | 502.00 | 502.00 | 1.62% | 31,300 |
| Dec 24, 2025 | 496.00 | 497.00 | 494.00 | 494.00 | 494.00 | 0.20% | 15,900 |
| Dec 23, 2025 | 491.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.41% | 20,100 |
| Dec 22, 2025 | 497.00 | 497.00 | 488.00 | 491.00 | 491.00 | - | 20,100 |
| Dec 19, 2025 | 492.00 | 494.00 | 488.00 | 491.00 | 491.00 | -0.20% | 16,800 |
| Dec 18, 2025 | 494.00 | 494.00 | 487.00 | 492.00 | 492.00 | -0.40% | 35,700 |
| Dec 17, 2025 | 495.00 | 495.00 | 490.00 | 494.00 | 494.00 | -0.40% | 12,900 |
| Dec 16, 2025 | 505.00 | 505.00 | 495.00 | 496.00 | 496.00 | -1.78% | 17,200 |
| Dec 15, 2025 | 492.00 | 508.00 | 492.00 | 505.00 | 505.00 | 2.64% | 42,700 |
| Dec 12, 2025 | 489.00 | 494.00 | 489.00 | 492.00 | 492.00 | 0.41% | 15,100 |
| Dec 11, 2025 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.61% | 25,100 |
| Dec 10, 2025 | 486.00 | 495.00 | 486.00 | 493.00 | 493.00 | 1.44% | 31,700 |
| Dec 9, 2025 | 497.00 | 498.00 | 485.00 | 486.00 | 486.00 | -2.02% | 42,300 |
| Dec 8, 2025 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | - | 11,600 |
| Dec 5, 2025 | 502.00 | 503.00 | 496.00 | 496.00 | 496.00 | -1.20% | 22,000 |
| Dec 4, 2025 | 508.00 | 511.00 | 502.00 | 502.00 | 502.00 | -1.76% | 13,100 |
| Dec 3, 2025 | 529.00 | 529.00 | 510.00 | 511.00 | 511.00 | -1.92% | 57,800 |
| Dec 2, 2025 | 497.00 | 523.00 | 495.00 | 521.00 | 521.00 | 5.04% | 71,900 |
| Dec 1, 2025 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | -2.36% | 39,200 |