cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 494.00
+1.00 (0.20%)
Jun 3, 2026, 9:54 AM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 505.00 | 505.00 | 489.00 | 497.00 | 497.00 | - | 27,600 |
| May 26, 2026 | 484.00 | 502.00 | 484.00 | 497.00 | 497.00 | 1.84% | 26,500 |
| May 25, 2026 | 506.00 | 506.00 | 485.00 | 488.00 | 488.00 | -2.79% | 44,100 |
| May 22, 2026 | 500.00 | 506.00 | 491.00 | 502.00 | 502.00 | 2.03% | 72,900 |
| May 21, 2026 | 494.00 | 508.00 | 487.00 | 492.00 | 492.00 | 1.23% | 72,700 |
| May 20, 2026 | 486.00 | 486.00 | 479.00 | 486.00 | 486.00 | 0.21% | 30,000 |
| May 19, 2026 | 482.00 | 500.00 | 480.00 | 485.00 | 485.00 | 0.62% | 48,600 |
| May 18, 2026 | 477.00 | 482.00 | 465.00 | 482.00 | 482.00 | -5.12% | 117,100 |
| May 15, 2026 | 502.00 | 508.00 | 499.00 | 508.00 | 508.00 | 0.99% | 37,400 |
| May 14, 2026 | 511.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.76% | 24,500 |
| May 13, 2026 | 513.00 | 519.00 | 512.00 | 512.00 | 512.00 | -0.19% | 8,400 |
| May 12, 2026 | 512.00 | 515.00 | 508.00 | 513.00 | 513.00 | 1.18% | 17,300 |
| May 11, 2026 | 507.00 | 515.00 | 506.00 | 507.00 | 507.00 | -0.39% | 27,400 |
| May 8, 2026 | 510.00 | 512.00 | 506.00 | 509.00 | 509.00 | -0.20% | 10,300 |
| May 7, 2026 | 518.00 | 518.00 | 505.00 | 510.00 | 510.00 | 0.39% | 22,000 |
| May 1, 2026 | 510.00 | 515.00 | 505.00 | 508.00 | 508.00 | -0.39% | 11,100 |
| Apr 30, 2026 | 514.00 | 514.00 | 501.00 | 510.00 | 510.00 | - | 17,300 |
| Apr 28, 2026 | 510.00 | 513.00 | 508.00 | 510.00 | 510.00 | 0.39% | 7,900 |
| Apr 27, 2026 | 502.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 21,800 |
| Apr 24, 2026 | 508.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.59% | 9,700 |
| Apr 23, 2026 | 516.00 | 516.00 | 504.00 | 508.00 | 508.00 | -1.93% | 34,000 |
| Apr 22, 2026 | 525.00 | 526.00 | 516.00 | 518.00 | 518.00 | -2.26% | 116,600 |
| Apr 21, 2026 | 534.00 | 534.00 | 529.00 | 530.00 | 530.00 | -0.93% | 9,000 |
| Apr 20, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.29% | 9,500 |
| Apr 17, 2026 | 534.00 | 543.00 | 532.00 | 542.00 | 542.00 | 1.50% | 25,200 |
| Apr 16, 2026 | 539.00 | 541.00 | 532.00 | 534.00 | 534.00 | -0.93% | 22,000 |
| Apr 15, 2026 | 538.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.94% | 10,500 |
| Apr 14, 2026 | 525.00 | 534.00 | 525.00 | 534.00 | 534.00 | 1.71% | 8,500 |
| Apr 13, 2026 | 529.00 | 530.00 | 522.00 | 525.00 | 525.00 | -0.76% | 17,300 |
| Apr 10, 2026 | 540.00 | 543.00 | 526.00 | 529.00 | 529.00 | -1.86% | 22,900 |
| Apr 9, 2026 | 543.00 | 550.00 | 539.00 | 539.00 | 539.00 | -0.55% | 15,500 |
| Apr 8, 2026 | 542.00 | 545.00 | 534.00 | 542.00 | 542.00 | 1.12% | 30,900 |
| Apr 7, 2026 | 537.00 | 542.00 | 533.00 | 536.00 | 536.00 | 0.37% | 17,000 |
| Apr 6, 2026 | 525.00 | 537.00 | 523.00 | 534.00 | 534.00 | 2.30% | 35,700 |
| Apr 3, 2026 | 529.00 | 533.00 | 522.00 | 522.00 | 522.00 | 0.19% | 21,600 |
| Apr 2, 2026 | 530.00 | 533.00 | 517.00 | 521.00 | 521.00 | -0.57% | 14,800 |
| Apr 1, 2026 | 513.00 | 524.00 | 513.00 | 524.00 | 524.00 | 2.75% | 27,700 |
| Mar 31, 2026 | 502.00 | 516.00 | 502.00 | 510.00 | 510.00 | 0.39% | 20,800 |
| Mar 30, 2026 | 521.00 | 521.00 | 502.00 | 508.00 | 508.00 | -3.97% | 26,700 |
| Mar 27, 2026 | 524.00 | 531.00 | 520.00 | 529.00 | 529.00 | 0.95% | 21,300 |
| Mar 26, 2026 | 535.00 | 536.00 | 524.00 | 524.00 | 524.00 | -1.13% | 14,000 |
| Mar 25, 2026 | 531.00 | 536.00 | 529.00 | 530.00 | 530.00 | 3.11% | 19,600 |
| Mar 24, 2026 | 506.00 | 523.00 | 506.00 | 514.00 | 514.00 | 2.59% | 32,800 |
| Mar 23, 2026 | 508.00 | 510.00 | 497.00 | 501.00 | 501.00 | -4.93% | 53,900 |
| Mar 19, 2026 | 545.00 | 545.00 | 523.00 | 527.00 | 527.00 | -3.30% | 26,400 |
| Mar 18, 2026 | 530.00 | 548.00 | 530.00 | 545.00 | 545.00 | 3.61% | 26,500 |