cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 505.00
+1.00 (0.20%)
Jan 23, 2026, 3:30 PM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 497.00 | 513.00 | 495.00 | 508.00 | 508.00 | 2.42% | 57,300 |
| Nov 27, 2025 | 495.00 | 498.00 | 491.00 | 496.00 | 496.00 | 1.64% | 20,900 |
| Nov 26, 2025 | 496.00 | 496.00 | 487.00 | 488.00 | 488.00 | - | 21,900 |
| Nov 25, 2025 | 492.00 | 494.00 | 485.00 | 488.00 | 488.00 | 0.62% | 67,300 |
| Nov 21, 2025 | 467.00 | 489.00 | 465.00 | 485.00 | 485.00 | 2.97% | 48,300 |
| Nov 20, 2025 | 475.00 | 478.00 | 468.00 | 471.00 | 471.00 | 0.86% | 54,400 |
| Nov 19, 2025 | 478.00 | 478.00 | 460.00 | 467.00 | 467.00 | -2.71% | 145,200 |
| Nov 18, 2025 | 475.00 | 483.00 | 471.00 | 480.00 | 480.00 | 1.05% | 215,500 |
| Nov 17, 2025 | 500.00 | 502.00 | 470.00 | 475.00 | 475.00 | -13.64% | 319,100 |
| Nov 14, 2025 | 545.00 | 552.00 | 537.00 | 550.00 | 550.00 | - | 86,600 |
| Nov 13, 2025 | 551.00 | 559.00 | 546.00 | 550.00 | 550.00 | 0.18% | 49,000 |
| Nov 12, 2025 | 541.00 | 551.00 | 541.00 | 549.00 | 549.00 | 1.67% | 36,200 |
| Nov 11, 2025 | 549.00 | 550.00 | 536.00 | 540.00 | 540.00 | -1.10% | 47,800 |
| Nov 10, 2025 | 535.00 | 550.00 | 535.00 | 546.00 | 546.00 | 4.00% | 45,000 |