cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 525.00
+5.00 (0.96%)
Aug 6, 2026, 1:09 PM JST
cotta CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 522.00 | 524.00 | 521.00 | 524.00 | - | 0.77% | 7,300 |
| Aug 5, 2026 | 515.00 | 521.00 | 515.00 | 520.00 | 520.00 | 0.97% | 22,400 |
| Aug 4, 2026 | 516.00 | 518.00 | 514.00 | 515.00 | 515.00 | -0.19% | 9,400 |
| Aug 3, 2026 | 518.00 | 518.00 | 513.00 | 516.00 | 516.00 | -0.19% | 17,200 |
| Jul 31, 2026 | 517.00 | 519.00 | 511.00 | 517.00 | 517.00 | - | 23,100 |
| Jul 30, 2026 | 512.00 | 517.00 | 509.00 | 517.00 | 517.00 | 0.98% | 17,600 |
| Jul 29, 2026 | 513.00 | 516.00 | 510.00 | 512.00 | 512.00 | -0.58% | 18,500 |
| Jul 28, 2026 | 519.00 | 519.00 | 514.00 | 515.00 | 515.00 | -0.58% | 10,800 |
| Jul 27, 2026 | 513.00 | 518.00 | 513.00 | 518.00 | 518.00 | 1.17% | 9,600 |
| Jul 24, 2026 | 520.00 | 520.00 | 507.00 | 512.00 | 512.00 | -2.29% | 19,000 |
| Jul 23, 2026 | 529.00 | 529.00 | 523.00 | 524.00 | 524.00 | -0.57% | 10,400 |
| Jul 22, 2026 | 527.00 | 531.00 | 527.00 | 527.00 | 527.00 | 0.38% | 18,700 |
| Jul 21, 2026 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 2.14% | 29,000 |
| Jul 17, 2026 | 525.00 | 530.00 | 506.00 | 514.00 | 514.00 | -2.47% | 42,000 |
| Jul 16, 2026 | 530.00 | 536.00 | 527.00 | 527.00 | 527.00 | - | 19,800 |
| Jul 15, 2026 | 527.00 | 528.00 | 524.00 | 527.00 | 527.00 | 1.35% | 9,400 |
| Jul 14, 2026 | 516.00 | 528.00 | 516.00 | 520.00 | 520.00 | 0.58% | 68,900 |
| Jul 13, 2026 | 533.00 | 535.00 | 517.00 | 517.00 | 517.00 | -2.45% | 30,100 |
| Jul 10, 2026 | 525.00 | 530.00 | 518.00 | 530.00 | 530.00 | 2.51% | 40,600 |
| Jul 9, 2026 | 522.00 | 522.00 | 517.00 | 517.00 | 517.00 | -1.34% | 11,600 |
| Jul 8, 2026 | 528.00 | 530.00 | 523.00 | 524.00 | 524.00 | -0.95% | 16,400 |
| Jul 7, 2026 | 538.00 | 538.00 | 528.00 | 529.00 | 529.00 | -0.75% | 23,300 |
| Jul 6, 2026 | 533.00 | 539.00 | 530.00 | 533.00 | 533.00 | 0.76% | 32,500 |
| Jul 3, 2026 | 516.00 | 529.00 | 516.00 | 529.00 | 529.00 | 2.72% | 57,200 |
| Jul 2, 2026 | 506.00 | 519.00 | 506.00 | 515.00 | 515.00 | 1.78% | 68,500 |
| Jul 1, 2026 | 506.00 | 508.00 | 503.00 | 506.00 | 506.00 | 0.40% | 18,200 |
| Jun 30, 2026 | 505.00 | 506.00 | 499.00 | 504.00 | 504.00 | 0.20% | 15,400 |
| Jun 29, 2026 | 497.00 | 505.00 | 497.00 | 503.00 | 503.00 | 1.21% | 17,700 |
| Jun 26, 2026 | 508.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.58% | 24,000 |
| Jun 25, 2026 | 505.00 | 507.00 | 502.00 | 505.00 | 505.00 | 0.20% | 10,800 |
| Jun 24, 2026 | 501.00 | 510.00 | 501.00 | 504.00 | 504.00 | 0.60% | 24,800 |
| Jun 23, 2026 | 509.00 | 512.00 | 501.00 | 501.00 | 501.00 | -0.20% | 28,300 |
| Jun 22, 2026 | 509.00 | 516.00 | 502.00 | 502.00 | 502.00 | -1.57% | 51,700 |
| Jun 19, 2026 | 513.00 | 513.00 | 509.00 | 510.00 | 510.00 | -0.58% | 13,500 |
| Jun 18, 2026 | 514.00 | 514.00 | 508.00 | 513.00 | 513.00 | 0.59% | 27,300 |
| Jun 17, 2026 | 501.00 | 513.00 | 501.00 | 510.00 | 510.00 | 1.59% | 22,200 |
| Jun 16, 2026 | 517.00 | 517.00 | 502.00 | 502.00 | 502.00 | -1.95% | 28,500 |
| Jun 15, 2026 | 510.00 | 518.00 | 510.00 | 512.00 | 512.00 | 0.39% | 40,800 |
| Jun 12, 2026 | 509.00 | 516.00 | 506.00 | 510.00 | 510.00 | 0.20% | 36,800 |
| Jun 11, 2026 | 518.00 | 518.00 | 509.00 | 509.00 | 509.00 | -1.93% | 51,300 |
| Jun 10, 2026 | 514.00 | 520.00 | 512.00 | 519.00 | 519.00 | - | 71,400 |
| Jun 9, 2026 | 520.00 | 526.00 | 506.00 | 519.00 | 519.00 | 5.92% | 292,800 |
| Jun 8, 2026 | 491.00 | 495.00 | 487.00 | 490.00 | 490.00 | -1.01% | 19,500 |
| Jun 5, 2026 | 489.00 | 497.00 | 489.00 | 495.00 | 495.00 | 1.23% | 12,100 |
| Jun 4, 2026 | 495.00 | 495.00 | 489.00 | 489.00 | 489.00 | -1.21% | 10,600 |
| Jun 3, 2026 | 493.00 | 495.00 | 490.00 | 495.00 | 495.00 | 0.41% | 6,300 |
| Jun 2, 2026 | 495.00 | 496.00 | 484.00 | 493.00 | 493.00 | -0.60% | 27,000 |
| Jun 1, 2026 | 507.00 | 507.00 | 496.00 | 496.00 | 496.00 | -2.17% | 11,100 |
| May 29, 2026 | 511.00 | 514.00 | 507.00 | 507.00 | 507.00 | -0.78% | 8,900 |
| May 28, 2026 | 500.00 | 511.00 | 500.00 | 511.00 | 511.00 | 2.82% | 27,800 |