cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 558.00
-7.00 (-1.24%)
Sep 26, 2025, 3:30 PM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 566.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.24% | 105,500 |
| Sep 25, 2025 | 568.00 | 569.00 | 562.00 | 565.00 | 565.00 | -1.40% | 52,700 |
| Sep 24, 2025 | 575.00 | 575.00 | 564.00 | 573.00 | 573.00 | - | 38,400 |
| Sep 22, 2025 | 592.00 | 594.00 | 573.00 | 573.00 | 573.00 | 1.24% | 130,400 |
| Sep 19, 2025 | 571.00 | 575.00 | 557.00 | 566.00 | 566.00 | -0.88% | 62,000 |
| Sep 18, 2025 | 565.00 | 572.00 | 556.00 | 571.00 | 571.00 | 2.15% | 64,900 |
| Sep 17, 2025 | 578.00 | 578.00 | 551.00 | 559.00 | 559.00 | -3.29% | 133,800 |
| Sep 16, 2025 | 575.00 | 582.00 | 572.00 | 578.00 | 578.00 | 0.70% | 133,800 |
| Sep 12, 2025 | 577.00 | 580.00 | 565.00 | 574.00 | 574.00 | - | 74,900 |
| Sep 11, 2025 | 561.00 | 580.00 | 561.00 | 574.00 | 574.00 | 2.50% | 74,900 |
| Sep 10, 2025 | 565.00 | 579.00 | 558.00 | 560.00 | 560.00 | -0.88% | 78,600 |
| Sep 9, 2025 | 581.00 | 581.00 | 556.00 | 565.00 | 565.00 | -2.25% | 146,700 |
| Sep 8, 2025 | 567.00 | 583.00 | 558.00 | 578.00 | 578.00 | 3.21% | 125,600 |
| Sep 5, 2025 | 551.00 | 616.00 | 542.00 | 560.00 | 560.00 | 3.51% | 609,400 |
| Sep 4, 2025 | 573.00 | 583.00 | 537.00 | 541.00 | 541.00 | -5.58% | 143,500 |
| Sep 3, 2025 | 571.00 | 585.00 | 571.00 | 573.00 | 573.00 | -0.52% | 79,400 |
| Sep 2, 2025 | 587.00 | 601.00 | 576.00 | 576.00 | 576.00 | -2.21% | 91,100 |
| Sep 1, 2025 | 610.00 | 615.00 | 583.00 | 589.00 | 589.00 | -3.44% | 164,100 |
| Aug 29, 2025 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 5.90% | 179,700 |
| Aug 28, 2025 | 599.00 | 599.00 | 572.00 | 576.00 | 576.00 | -2.87% | 189,400 |
| Aug 27, 2025 | 577.00 | 599.00 | 572.00 | 593.00 | 593.00 | 3.67% | 203,300 |
| Aug 26, 2025 | 568.00 | 586.00 | 560.00 | 572.00 | 572.00 | 4.38% | 174,500 |
| Aug 25, 2025 | 530.00 | 571.00 | 530.00 | 548.00 | 548.00 | 5.18% | 183,600 |
| Aug 22, 2025 | 509.00 | 524.00 | 509.00 | 521.00 | 521.00 | 3.37% | 114,000 |
| Aug 21, 2025 | 497.00 | 507.00 | 497.00 | 504.00 | 504.00 | 1.20% | 32,700 |
| Aug 20, 2025 | 506.00 | 506.00 | 496.00 | 498.00 | 498.00 | -1.19% | 33,100 |
| Aug 19, 2025 | 505.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.80% | 75,100 |
| Aug 18, 2025 | 490.00 | 506.00 | 486.00 | 500.00 | 500.00 | 4.60% | 147,700 |
| Aug 15, 2025 | 485.00 | 485.00 | 462.00 | 478.00 | 478.00 | -1.04% | 93,400 |
| Aug 14, 2025 | 481.00 | 491.00 | 480.00 | 483.00 | 483.00 | 0.42% | 79,100 |
| Aug 13, 2025 | 485.00 | 493.00 | 468.00 | 481.00 | 481.00 | 3.44% | 198,100 |
| Aug 12, 2025 | 466.00 | 466.00 | 446.00 | 465.00 | 465.00 | 5.20% | 148,200 |
| Aug 8, 2025 | 443.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.45% | 23,700 |
| Aug 7, 2025 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | 0.68% | 12,300 |
| Aug 6, 2025 | 441.00 | 446.00 | 441.00 | 441.00 | 441.00 | - | 36,300 |
| Aug 5, 2025 | 442.00 | 443.00 | 440.00 | 441.00 | 441.00 | - | 7,900 |
| Aug 4, 2025 | 435.00 | 442.00 | 433.00 | 441.00 | 441.00 | 0.46% | 31,200 |
| Aug 1, 2025 | 439.00 | 443.00 | 438.00 | 439.00 | 439.00 | 0.23% | 9,600 |
| Jul 31, 2025 | 438.00 | 440.00 | 437.00 | 438.00 | 438.00 | 0.23% | 11,100 |
| Jul 30, 2025 | 434.00 | 441.00 | 434.00 | 437.00 | 437.00 | 0.69% | 10,300 |
| Jul 29, 2025 | 435.00 | 435.00 | 430.00 | 434.00 | 434.00 | -0.23% | 12,800 |
| Jul 28, 2025 | 437.00 | 437.00 | 432.00 | 435.00 | 435.00 | 0.46% | 13,900 |
| Jul 25, 2025 | 431.00 | 445.00 | 431.00 | 433.00 | 433.00 | 0.23% | 17,400 |
| Jul 24, 2025 | 432.00 | 436.00 | 431.00 | 432.00 | 432.00 | -0.69% | 21,900 |
| Jul 23, 2025 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | 2.11% | 14,200 |
| Jul 22, 2025 | 425.00 | 429.00 | 425.00 | 426.00 | 426.00 | 0.24% | 13,800 |
| Jul 18, 2025 | 426.00 | 427.00 | 424.00 | 425.00 | 425.00 | -0.23% | 37,400 |
| Jul 17, 2025 | 426.00 | 430.00 | 425.00 | 426.00 | 426.00 | -0.47% | 16,500 |
| Jul 16, 2025 | 428.00 | 429.00 | 425.00 | 428.00 | 428.00 | - | 12,500 |
| Jul 15, 2025 | 428.00 | 433.00 | 427.00 | 428.00 | 428.00 | - | 16,800 |