cotta CO.,LTD (TYO:3359)
Japan · Delayed Price · Currency is JPY 501.00
-1.00 (-0.20%)
Jun 23, 2026, 3:30 PM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 509.00 | 512.00 | 505.00 | 507.00 | - | 1.00% | 26,600 |
| 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 |
| 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 |