Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,395.00
+2.00 (0.14%)
Sep 5, 2025, 3:30 PM JST
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,393.00 | 1,398.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.14% | 26,400 |
| Sep 4, 2025 | 1,397.00 | 1,397.00 | 1,387.00 | 1,393.00 | 1,393.00 | 0.22% | 24,000 |
| Sep 3, 2025 | 1,402.00 | 1,402.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 29,400 |
| Sep 2, 2025 | 1,394.00 | 1,401.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.65% | 27,400 |
| Sep 1, 2025 | 1,381.00 | 1,393.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.72% | 22,500 |
| Aug 29, 2025 | 1,391.00 | 1,391.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.72% | 37,700 |
| Aug 28, 2025 | 1,393.00 | 1,395.00 | 1,388.00 | 1,391.00 | 1,391.00 | - | 25,200 |
| Aug 27, 2025 | 1,400.00 | 1,400.00 | 1,387.00 | 1,391.00 | 1,391.00 | -0.36% | 37,000 |
| Aug 26, 2025 | 1,409.00 | 1,409.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.92% | 43,400 |
| Aug 25, 2025 | 1,410.00 | 1,413.00 | 1,404.00 | 1,409.00 | 1,409.00 | 0.43% | 38,800 |
| Aug 22, 2025 | 1,395.00 | 1,403.00 | 1,386.00 | 1,403.00 | 1,403.00 | 1.30% | 40,400 |
| Aug 21, 2025 | 1,394.00 | 1,394.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 21,500 |
| Aug 20, 2025 | 1,401.00 | 1,404.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.43% | 40,300 |
| Aug 19, 2025 | 1,391.00 | 1,399.00 | 1,391.00 | 1,396.00 | 1,396.00 | 0.43% | 29,200 |
| Aug 18, 2025 | 1,385.00 | 1,397.00 | 1,383.00 | 1,390.00 | 1,390.00 | 0.51% | 27,400 |
| Aug 15, 2025 | 1,391.00 | 1,393.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.58% | 39,300 |
| Aug 14, 2025 | 1,404.00 | 1,405.00 | 1,389.00 | 1,391.00 | 1,391.00 | -1.14% | 72,400 |
| Aug 13, 2025 | 1,424.00 | 1,424.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.99% | 56,200 |
| Aug 12, 2025 | 1,427.00 | 1,427.00 | 1,413.00 | 1,421.00 | 1,421.00 | -0.21% | 72,800 |
| Aug 8, 2025 | 1,428.00 | 1,438.00 | 1,420.00 | 1,424.00 | 1,424.00 | 0.28% | 44,000 |
| Aug 7, 2025 | 1,441.00 | 1,443.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.59% | 43,900 |
| Aug 6, 2025 | 1,434.00 | 1,445.00 | 1,434.00 | 1,443.00 | 1,443.00 | 0.63% | 16,200 |
| Aug 5, 2025 | 1,433.00 | 1,443.00 | 1,429.00 | 1,434.00 | 1,434.00 | 0.28% | 24,100 |
| Aug 4, 2025 | 1,438.00 | 1,444.00 | 1,422.00 | 1,430.00 | 1,430.00 | -0.56% | 30,300 |
| Aug 1, 2025 | 1,420.00 | 1,446.00 | 1,419.00 | 1,438.00 | 1,438.00 | 1.20% | 32,700 |
| Jul 31, 2025 | 1,427.00 | 1,430.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.28% | 56,400 |
| Jul 30, 2025 | 1,445.00 | 1,445.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.11% | 40,700 |
| Jul 29, 2025 | 1,442.00 | 1,444.00 | 1,436.00 | 1,441.00 | 1,441.00 | -0.41% | 17,300 |
| Jul 28, 2025 | 1,462.00 | 1,462.00 | 1,442.00 | 1,447.00 | 1,447.00 | -1.03% | 23,700 |
| Jul 25, 2025 | 1,465.00 | 1,471.00 | 1,450.00 | 1,462.00 | 1,462.00 | -0.81% | 28,900 |
| Jul 24, 2025 | 1,447.00 | 1,476.00 | 1,447.00 | 1,474.00 | 1,474.00 | 2.01% | 36,700 |
| Jul 23, 2025 | 1,433.00 | 1,453.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1.69% | 41,200 |
| Jul 22, 2025 | 1,431.00 | 1,432.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.70% | 18,600 |
| Jul 18, 2025 | 1,436.00 | 1,440.00 | 1,429.00 | 1,431.00 | 1,431.00 | -0.35% | 17,500 |
| Jul 17, 2025 | 1,433.00 | 1,436.00 | 1,415.00 | 1,436.00 | 1,436.00 | 0.21% | 25,200 |
| Jul 16, 2025 | 1,446.00 | 1,451.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.90% | 17,000 |
| Jul 15, 2025 | 1,462.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 14,700 |
| Jul 14, 2025 | 1,463.00 | 1,482.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.34% | 33,500 |
| Jul 11, 2025 | 1,451.00 | 1,467.00 | 1,451.00 | 1,467.00 | 1,467.00 | 1.73% | 14,200 |
| Jul 10, 2025 | 1,467.00 | 1,467.00 | 1,440.00 | 1,442.00 | 1,442.00 | -1.70% | 33,800 |
| Jul 9, 2025 | 1,456.00 | 1,479.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.76% | 24,000 |
| Jul 8, 2025 | 1,460.00 | 1,469.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.07% | 27,100 |
| Jul 7, 2025 | 1,459.00 | 1,463.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.27% | 22,000 |
| Jul 4, 2025 | 1,461.00 | 1,469.00 | 1,456.00 | 1,459.00 | 1,459.00 | -0.68% | 17,400 |
| Jul 3, 2025 | 1,458.00 | 1,469.00 | 1,458.00 | 1,469.00 | 1,469.00 | 1.59% | 30,600 |
| Jul 2, 2025 | 1,428.00 | 1,455.00 | 1,426.00 | 1,446.00 | 1,446.00 | 0.91% | 27,100 |
| Jul 1, 2025 | 1,449.00 | 1,449.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.97% | 19,600 |
| Jun 30, 2025 | 1,440.00 | 1,448.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.91% | 21,800 |
| Jun 27, 2025 | 1,430.00 | 1,444.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.77% | 34,000 |
| Jun 26, 2025 | 1,424.00 | 1,430.00 | 1,422.00 | 1,423.00 | 1,423.00 | -0.07% | 19,000 |