Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,313.00
-11.00 (-0.83%)
At close: Mar 6, 2026
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,323.00 | 1,323.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.83% | 24,700 |
| Mar 5, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,324.00 | 1,324.00 | 3.12% | 41,300 |
| Mar 4, 2026 | 1,300.00 | 1,308.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.06% | 63,700 |
| Mar 3, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.43% | 34,600 |
| Mar 2, 2026 | 1,341.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.30% | 35,700 |
| Feb 27, 2026 | 1,342.00 | 1,342.00 | 1,332.00 | 1,334.00 | 1,334.00 | 0.23% | 30,400 |
| Feb 26, 2026 | 1,325.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | 0.76% | 37,600 |
| Feb 25, 2026 | 1,309.00 | 1,329.00 | 1,307.00 | 1,321.00 | 1,321.00 | 1.62% | 38,700 |
| Feb 24, 2026 | 1,288.00 | 1,308.00 | 1,288.00 | 1,300.00 | 1,300.00 | 1.01% | 36,900 |
| Feb 20, 2026 | 1,305.00 | 1,305.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.53% | 44,600 |
| Feb 19, 2026 | 1,318.00 | 1,318.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.38% | 29,400 |
| Feb 18, 2026 | 1,305.00 | 1,317.00 | 1,303.00 | 1,312.00 | 1,312.00 | 1.08% | 43,400 |
| Feb 17, 2026 | 1,300.00 | 1,305.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.15% | 41,700 |
| Feb 16, 2026 | 1,295.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 1.40% | 40,600 |
| Feb 13, 2026 | 1,306.00 | 1,307.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.16% | 48,900 |
| Feb 12, 2026 | 1,299.00 | 1,305.00 | 1,292.00 | 1,297.00 | 1,297.00 | 1.17% | 56,100 |
| Feb 10, 2026 | 1,285.00 | 1,295.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.16% | 46,000 |
| Feb 9, 2026 | 1,278.00 | 1,289.00 | 1,273.00 | 1,284.00 | 1,284.00 | 1.50% | 56,200 |
| Feb 6, 2026 | 1,260.00 | 1,268.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.88% | 29,200 |
| Feb 5, 2026 | 1,269.00 | 1,269.00 | 1,252.00 | 1,254.00 | 1,254.00 | 0.16% | 44,300 |
| Feb 4, 2026 | 1,235.00 | 1,263.00 | 1,226.00 | 1,252.00 | 1,252.00 | 1.38% | 78,800 |
| Feb 3, 2026 | 1,253.00 | 1,257.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.04% | 91,300 |
| Feb 2, 2026 | 1,250.00 | 1,262.00 | 1,235.00 | 1,248.00 | 1,248.00 | 6.30% | 190,100 |
| Jan 30, 2026 | 1,149.00 | 1,175.00 | 1,146.00 | 1,174.00 | 1,174.00 | 2.53% | 44,400 |
| Jan 29, 2026 | 1,149.00 | 1,151.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.26% | 58,700 |
| Jan 28, 2026 | 1,145.00 | 1,160.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.09% | 47,500 |
| Jan 27, 2026 | 1,157.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.04% | 49,300 |
| Jan 26, 2026 | 1,170.00 | 1,171.00 | 1,156.00 | 1,159.00 | 1,159.00 | -0.94% | 67,400 |
| Jan 23, 2026 | 1,150.00 | 1,173.00 | 1,148.00 | 1,170.00 | 1,170.00 | 1.92% | 49,600 |
| Jan 22, 2026 | 1,140.00 | 1,157.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.79% | 33,500 |
| Jan 21, 2026 | 1,152.00 | 1,152.00 | 1,137.00 | 1,139.00 | 1,139.00 | -1.39% | 67,900 |
| Jan 20, 2026 | 1,163.00 | 1,165.00 | 1,153.00 | 1,155.00 | 1,155.00 | -0.52% | 47,400 |
| Jan 19, 2026 | 1,170.00 | 1,171.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.51% | 33,800 |
| Jan 16, 2026 | 1,165.00 | 1,171.00 | 1,151.00 | 1,167.00 | 1,167.00 | - | 61,100 |
| Jan 15, 2026 | 1,171.00 | 1,182.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.34% | 78,200 |
| Jan 14, 2026 | 1,159.00 | 1,171.00 | 1,158.00 | 1,171.00 | 1,171.00 | 1.04% | 32,700 |
| Jan 13, 2026 | 1,170.00 | 1,170.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.09% | 50,200 |
| Jan 9, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,158.00 | 1,158.00 | 1.05% | 36,300 |
| Jan 8, 2026 | 1,173.00 | 1,175.00 | 1,145.00 | 1,146.00 | 1,146.00 | -2.55% | 51,600 |
| Jan 7, 2026 | 1,162.00 | 1,182.00 | 1,160.00 | 1,176.00 | 1,176.00 | 1.29% | 50,300 |
| Jan 6, 2026 | 1,142.00 | 1,163.00 | 1,140.00 | 1,161.00 | 1,161.00 | 2.20% | 54,900 |
| Jan 5, 2026 | 1,141.00 | 1,143.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.18% | 37,900 |
| Dec 30, 2025 | 1,144.00 | 1,149.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.96% | 39,300 |
| Dec 29, 2025 | 1,142.00 | 1,146.00 | 1,136.00 | 1,145.00 | 1,145.00 | 0.97% | 72,800 |
| Dec 26, 2025 | 1,139.00 | 1,144.00 | 1,133.00 | 1,134.00 | 1,134.00 | -0.96% | 57,600 |
| Dec 25, 2025 | 1,133.00 | 1,145.00 | 1,131.00 | 1,145.00 | 1,145.00 | 1.15% | 47,500 |
| Dec 24, 2025 | 1,110.00 | 1,139.00 | 1,108.00 | 1,132.00 | 1,132.00 | 2.35% | 94,100 |
| Dec 23, 2025 | 1,110.00 | 1,114.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.07% | 95,900 |
| Dec 22, 2025 | 1,142.00 | 1,144.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.02% | 115,400 |
| Dec 19, 2025 | 1,155.00 | 1,159.00 | 1,136.00 | 1,141.00 | 1,141.00 | -1.89% | 53,200 |