cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 489.00
-4.00 (-0.81%)
Oct 8, 2026, 3:30 PM JST
cotta CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 491.00 | 493.00 | 489.00 | 489.00 | 489.00 | -0.81% | 14,200 |
| Oct 7, 2026 | 493.00 | 496.00 | 492.00 | 493.00 | 493.00 | 0.20% | 12,400 |
| Oct 6, 2026 | 494.00 | 496.00 | 491.00 | 492.00 | 492.00 | 0.20% | 25,400 |
| Oct 5, 2026 | 493.00 | 493.00 | 488.00 | 491.00 | 491.00 | - | 35,300 |
| Oct 2, 2026 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.80% | 45,900 |
| Oct 1, 2026 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 31,400 |
| Sep 30, 2026 | 500.00 | 506.00 | 499.00 | 505.00 | 505.00 | 1.00% | 38,700 |
| Sep 29, 2026 | 491.00 | 505.00 | 491.00 | 500.00 | 500.00 | 1.42% | 71,000 |
| Sep 28, 2026 | 517.00 | 519.00 | 503.00 | 503.00 | 493.00 | -1.76% | 148,500 |
| Sep 25, 2026 | 513.00 | 520.00 | 512.00 | 512.00 | 501.82 | 0.20% | 46,600 |
| Sep 24, 2026 | 525.00 | 525.00 | 510.00 | 511.00 | 500.84 | -2.11% | 280,700 |
| Sep 18, 2026 | 525.00 | 525.00 | 521.00 | 522.00 | 511.62 | -0.19% | 27,400 |
| Sep 17, 2026 | 520.00 | 525.00 | 520.00 | 523.00 | 512.60 | 0.58% | 57,100 |
| Sep 16, 2026 | 520.00 | 521.00 | 519.00 | 520.00 | 509.66 | - | 24,900 |
| Sep 15, 2026 | 518.00 | 521.00 | 518.00 | 520.00 | 509.66 | -0.19% | 24,400 |
| Sep 14, 2026 | 519.00 | 521.00 | 517.00 | 521.00 | 510.64 | -0.19% | 20,800 |
| Sep 11, 2026 | 525.00 | 525.00 | 519.00 | 522.00 | 511.62 | -0.95% | 23,900 |
| Sep 10, 2026 | 529.00 | 529.00 | 525.00 | 527.00 | 516.52 | -0.38% | 11,000 |
| Sep 9, 2026 | 529.00 | 530.00 | 525.00 | 529.00 | 518.48 | 0.19% | 33,200 |
| Sep 8, 2026 | 529.00 | 532.00 | 526.00 | 528.00 | 517.50 | 0.19% | 34,200 |
| Sep 7, 2026 | 530.00 | 530.00 | 526.00 | 527.00 | 516.52 | - | 25,400 |
| Sep 4, 2026 | 527.00 | 530.00 | 525.00 | 527.00 | 516.52 | - | 26,600 |
| Sep 3, 2026 | 527.00 | 528.00 | 526.00 | 527.00 | 516.52 | -0.38% | 54,400 |
| Sep 2, 2026 | 529.00 | 529.00 | 526.00 | 529.00 | 518.48 | -0.19% | 20,400 |
| Sep 1, 2026 | 527.00 | 531.00 | 525.00 | 530.00 | 519.46 | 0.57% | 44,900 |
| Aug 31, 2026 | 523.00 | 527.00 | 522.00 | 527.00 | 516.52 | 0.76% | 18,500 |
| Aug 28, 2026 | 522.00 | 526.00 | 518.00 | 523.00 | 512.60 | 0.19% | 14,600 |
| Aug 27, 2026 | 524.00 | 526.00 | 521.00 | 522.00 | 511.62 | -0.38% | 20,700 |
| Aug 26, 2026 | 527.00 | 528.00 | 524.00 | 524.00 | 513.58 | -0.57% | 18,900 |
| Aug 25, 2026 | 528.00 | 528.00 | 524.00 | 527.00 | 516.52 | - | 18,100 |
| Aug 24, 2026 | 521.00 | 527.00 | 521.00 | 527.00 | 516.52 | 1.15% | 29,700 |
| Aug 21, 2026 | 520.00 | 523.00 | 517.00 | 521.00 | 510.64 | 0.19% | 13,400 |
| Aug 20, 2026 | 514.00 | 520.00 | 514.00 | 520.00 | 509.66 | 0.97% | 14,900 |
| Aug 19, 2026 | 521.00 | 521.00 | 511.00 | 515.00 | 504.76 | -1.53% | 40,600 |
| Aug 18, 2026 | 522.00 | 523.00 | 519.00 | 523.00 | 512.60 | 0.19% | 10,900 |
| Aug 17, 2026 | 516.00 | 523.00 | 516.00 | 522.00 | 511.62 | 0.77% | 47,600 |
| Aug 14, 2026 | 515.00 | 518.00 | 508.00 | 518.00 | 507.70 | 0.58% | 33,300 |
| Aug 13, 2026 | 522.00 | 522.00 | 511.00 | 515.00 | 504.76 | -3.20% | 85,100 |
| Aug 12, 2026 | 531.00 | 532.00 | 524.00 | 532.00 | 521.42 | 0.57% | 63,700 |
| Aug 10, 2026 | 529.00 | 529.00 | 520.00 | 529.00 | 518.48 | 0.38% | 26,700 |
| Aug 7, 2026 | 528.00 | 528.00 | 519.00 | 527.00 | 516.52 | - | 28,100 |
| Aug 6, 2026 | 522.00 | 527.00 | 521.00 | 527.00 | 516.52 | 1.35% | 14,800 |
| Aug 5, 2026 | 515.00 | 521.00 | 515.00 | 520.00 | 509.66 | 0.97% | 22,400 |
| Aug 4, 2026 | 516.00 | 518.00 | 514.00 | 515.00 | 504.76 | -0.19% | 9,400 |
| Aug 3, 2026 | 518.00 | 518.00 | 513.00 | 516.00 | 505.74 | -0.19% | 17,200 |
| Jul 31, 2026 | 517.00 | 519.00 | 511.00 | 517.00 | 506.72 | - | 23,100 |
| Jul 30, 2026 | 512.00 | 517.00 | 509.00 | 517.00 | 506.72 | 0.98% | 17,600 |
| Jul 29, 2026 | 513.00 | 516.00 | 510.00 | 512.00 | 501.82 | -0.58% | 18,500 |
| Jul 28, 2026 | 519.00 | 519.00 | 514.00 | 515.00 | 504.76 | -0.58% | 10,800 |
| Jul 27, 2026 | 513.00 | 518.00 | 513.00 | 518.00 | 507.70 | 1.17% | 9,600 |