Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,013.00
+7.00 (0.70%)
Nov 11, 2026, 9:14 AM JST
Cota Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.70% | 7,400 |
| Nov 10, 2026 | 1,010.00 | 1,030.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.10% | 72,200 |
| Nov 9, 2026 | 1,016.00 | 1,021.00 | 999.00 | 1,007.00 | 1,007.00 | -0.89% | 93,000 |
| Nov 6, 2026 | 1,027.00 | 1,045.00 | 1,016.00 | 1,016.00 | 1,016.00 | -4.96% | 118,800 |
| Nov 5, 2026 | 1,044.00 | 1,079.00 | 1,044.00 | 1,069.00 | 1,069.00 | 2.30% | 69,900 |
| Nov 4, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,045.00 | 1,045.00 | 1.46% | 58,700 |
| Nov 2, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.01% | 46,300 |
| Oct 30, 2026 | 1,041.00 | 1,065.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2.51% | 86,100 |
| Oct 29, 2026 | 1,035.00 | 1,038.00 | 1,010.00 | 1,036.00 | 1,036.00 | -0.38% | 283,200 |
| Oct 28, 2026 | 1,071.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.17% | 109,900 |
| Oct 27, 2026 | 1,091.00 | 1,093.00 | 1,063.00 | 1,074.00 | 1,074.00 | -1.74% | 73,600 |
| Oct 26, 2026 | 1,113.00 | 1,113.00 | 1,093.00 | 1,093.00 | 1,093.00 | -2.50% | 89,700 |
| Oct 23, 2026 | 1,116.00 | 1,129.00 | 1,114.00 | 1,121.00 | 1,121.00 | 0.45% | 42,600 |
| Oct 22, 2026 | 1,114.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.18% | 33,600 |
| Oct 21, 2026 | 1,126.00 | 1,126.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.36% | 43,700 |
| Oct 20, 2026 | 1,110.00 | 1,122.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.90% | 35,800 |
| Oct 19, 2026 | 1,119.00 | 1,135.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.89% | 60,100 |
| Oct 16, 2026 | 1,103.00 | 1,122.00 | 1,103.00 | 1,118.00 | 1,118.00 | 1.18% | 41,900 |
| Oct 15, 2026 | 1,111.00 | 1,122.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.81% | 35,200 |
| Oct 14, 2026 | 1,122.00 | 1,128.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.71% | 34,900 |
| Oct 13, 2026 | 1,125.00 | 1,134.00 | 1,119.00 | 1,122.00 | 1,122.00 | 0.18% | 43,300 |
| Oct 9, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.82% | 36,300 |
| Oct 8, 2026 | 1,111.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | -2.22% | 63,400 |
| Oct 7, 2026 | 1,125.00 | 1,134.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.44% | 38,900 |
| Oct 6, 2026 | 1,140.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,130.00 | -1.05% | 45,000 |
| Oct 5, 2026 | 1,164.00 | 1,164.00 | 1,141.00 | 1,142.00 | 1,142.00 | -2.06% | 50,700 |
| Oct 2, 2026 | 1,178.00 | 1,178.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.69% | 35,500 |
| Oct 1, 2026 | 1,183.00 | 1,191.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.08% | 27,900 |
| Sep 30, 2026 | 1,183.00 | 1,191.00 | 1,172.00 | 1,185.00 | 1,185.00 | 0.17% | 32,000 |
| Sep 29, 2026 | 1,212.00 | 1,220.00 | 1,183.00 | 1,183.00 | 1,183.00 | -4.52% | 51,800 |
| Sep 28, 2026 | 1,235.00 | 1,243.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.57% | 38,900 |
| Sep 25, 2026 | 1,214.00 | 1,234.00 | 1,214.00 | 1,232.00 | 1,232.00 | 0.90% | 28,500 |
| Sep 24, 2026 | 1,223.00 | 1,238.00 | 1,218.00 | 1,221.00 | 1,221.00 | -0.08% | 33,500 |
| Sep 18, 2026 | 1,233.00 | 1,239.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.41% | 56,400 |
| Sep 17, 2026 | 1,238.00 | 1,242.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.89% | 48,000 |
| Sep 16, 2026 | 1,232.00 | 1,240.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.24% | 14,900 |
| Sep 15, 2026 | 1,222.00 | 1,235.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.90% | 19,400 |
| Sep 14, 2026 | 1,203.00 | 1,225.00 | 1,203.00 | 1,224.00 | 1,224.00 | 1.75% | 29,200 |
| Sep 11, 2026 | 1,210.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.66% | 28,800 |
| Sep 10, 2026 | 1,216.00 | 1,220.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.41% | 18,600 |
| Sep 9, 2026 | 1,220.00 | 1,221.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.41% | 17,900 |
| Sep 8, 2026 | 1,220.00 | 1,226.00 | 1,206.00 | 1,221.00 | 1,221.00 | 0.08% | 21,700 |
| Sep 7, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.85% | 29,200 |
| Sep 4, 2026 | 1,244.00 | 1,247.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.16% | 23,000 |
| Sep 3, 2026 | 1,245.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.24% | 18,000 |
| Sep 2, 2026 | 1,235.00 | 1,249.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.32% | 29,900 |
| Sep 1, 2026 | 1,250.00 | 1,251.00 | 1,232.00 | 1,234.00 | 1,234.00 | -1.36% | 30,600 |
| Aug 31, 2026 | 1,256.00 | 1,262.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.32% | 18,100 |
| Aug 28, 2026 | 1,262.00 | 1,276.00 | 1,253.00 | 1,255.00 | 1,255.00 | -0.95% | 33,400 |
| Aug 27, 2026 | 1,264.00 | 1,274.00 | 1,258.00 | 1,267.00 | 1,267.00 | 0.24% | 25,600 |