Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,186.00
+1.00 (0.08%)
Oct 1, 2026, 3:30 PM JST
Cota Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,251.00 | 1,267.00 | 1,251.00 | 1,264.00 | 1,264.00 | 1.28% | 20,000 |
| Aug 25, 2026 | 1,259.00 | 1,266.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.87% | 20,600 |
| Aug 24, 2026 | 1,255.00 | 1,266.00 | 1,253.00 | 1,259.00 | 1,259.00 | 0.48% | 26,500 |
| Aug 21, 2026 | 1,242.00 | 1,258.00 | 1,242.00 | 1,253.00 | 1,253.00 | 0.48% | 24,700 |
| Aug 20, 2026 | 1,237.00 | 1,250.00 | 1,237.00 | 1,247.00 | 1,247.00 | 0.97% | 28,500 |
| Aug 19, 2026 | 1,246.00 | 1,250.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.48% | 33,700 |
| Aug 18, 2026 | 1,238.00 | 1,246.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.24% | 21,800 |
| Aug 17, 2026 | 1,227.00 | 1,247.00 | 1,224.00 | 1,238.00 | 1,238.00 | 0.90% | 38,600 |
| Aug 14, 2026 | 1,227.00 | 1,233.00 | 1,217.00 | 1,227.00 | 1,227.00 | - | 21,700 |
| Aug 13, 2026 | 1,230.00 | 1,235.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.08% | 21,000 |
| Aug 12, 2026 | 1,229.00 | 1,230.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.25% | 22,200 |
| Aug 10, 2026 | 1,215.00 | 1,238.00 | 1,210.00 | 1,223.00 | 1,223.00 | 0.66% | 31,200 |
| Aug 7, 2026 | 1,210.00 | 1,219.00 | 1,202.00 | 1,215.00 | 1,215.00 | 1.17% | 23,400 |
| Aug 6, 2026 | 1,177.00 | 1,202.00 | 1,177.00 | 1,201.00 | 1,201.00 | 1.95% | 25,500 |
| Aug 5, 2026 | 1,177.00 | 1,185.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.26% | 22,600 |
| Aug 4, 2026 | 1,188.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.93% | 41,100 |
| Aug 3, 2026 | 1,215.00 | 1,218.00 | 1,185.00 | 1,186.00 | 1,186.00 | -2.47% | 57,600 |
| Jul 31, 2026 | 1,250.00 | 1,251.00 | 1,214.00 | 1,216.00 | 1,216.00 | -2.88% | 43,300 |
| Jul 30, 2026 | 1,250.00 | 1,263.00 | 1,245.00 | 1,252.00 | 1,252.00 | -0.48% | 42,300 |
| Jul 29, 2026 | 1,230.00 | 1,259.00 | 1,217.00 | 1,258.00 | 1,258.00 | 3.20% | 71,600 |
| Jul 28, 2026 | 1,222.00 | 1,229.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.25% | 35,800 |
| Jul 27, 2026 | 1,200.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,222.00 | 2.52% | 44,900 |
| Jul 24, 2026 | 1,178.00 | 1,198.00 | 1,171.00 | 1,192.00 | 1,192.00 | 0.93% | 22,300 |
| Jul 23, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.42% | 10,300 |
| Jul 22, 2026 | 1,182.00 | 1,191.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.34% | 29,000 |
| Jul 21, 2026 | 1,204.00 | 1,221.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.08% | 30,900 |
| Jul 17, 2026 | 1,190.00 | 1,209.00 | 1,187.00 | 1,203.00 | 1,203.00 | 1.43% | 37,500 |