Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,124.00
+14.00 (1.26%)
Jun 19, 2026, 1:45 PM JST
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,120.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 16,700 |
| Jun 17, 2026 | 1,129.00 | 1,143.00 | 1,126.00 | 1,129.00 | 1,129.00 | 0.98% | 28,900 |
| Jun 16, 2026 | 1,140.00 | 1,140.00 | 1,103.00 | 1,118.00 | 1,118.00 | -1.93% | 32,700 |
| Jun 15, 2026 | 1,147.00 | 1,147.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.26% | 29,500 |
| Jun 12, 2026 | 1,132.00 | 1,146.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.24% | 38,300 |
| Jun 11, 2026 | 1,131.00 | 1,139.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.09% | 27,600 |
| Jun 10, 2026 | 1,117.00 | 1,135.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.09% | 37,500 |
| Jun 9, 2026 | 1,094.00 | 1,129.00 | 1,092.00 | 1,129.00 | 1,129.00 | 3.20% | 46,100 |
| Jun 8, 2026 | 1,085.00 | 1,097.00 | 1,082.00 | 1,094.00 | 1,094.00 | 0.92% | 43,700 |
| Jun 5, 2026 | 1,058.00 | 1,088.00 | 1,058.00 | 1,084.00 | 1,084.00 | 2.17% | 21,900 |
| Jun 4, 2026 | 1,060.00 | 1,068.00 | 1,047.00 | 1,061.00 | 1,061.00 | -0.47% | 39,800 |
| Jun 3, 2026 | 1,072.00 | 1,087.00 | 1,059.00 | 1,066.00 | 1,066.00 | -0.56% | 33,100 |
| Jun 2, 2026 | 1,060.00 | 1,081.00 | 1,052.00 | 1,072.00 | 1,072.00 | -0.65% | 48,000 |
| Jun 1, 2026 | 1,085.00 | 1,088.00 | 1,065.00 | 1,079.00 | 1,079.00 | -1.37% | 44,000 |
| May 29, 2026 | 1,092.00 | 1,110.00 | 1,092.00 | 1,094.00 | 1,094.00 | 0.37% | 25,600 |
| May 28, 2026 | 1,095.00 | 1,096.00 | 1,079.00 | 1,090.00 | 1,090.00 | -1.36% | 46,400 |
| May 27, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.73% | 38,800 |
| May 26, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,097.00 | 1,097.00 | -1.53% | 43,400 |
| May 25, 2026 | 1,119.00 | 1,120.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.45% | 26,400 |
| May 22, 2026 | 1,124.00 | 1,125.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.36% | 20,800 |
| May 21, 2026 | 1,142.00 | 1,153.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.01% | 28,300 |
| May 20, 2026 | 1,140.00 | 1,157.00 | 1,135.00 | 1,146.00 | 1,146.00 | 0.35% | 34,600 |
| May 19, 2026 | 1,139.00 | 1,164.00 | 1,139.00 | 1,142.00 | 1,142.00 | 0.26% | 24,700 |
| May 18, 2026 | 1,150.00 | 1,153.00 | 1,132.00 | 1,139.00 | 1,139.00 | -2.06% | 35,300 |
| May 15, 2026 | 1,160.00 | 1,168.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.43% | 28,500 |
| May 14, 2026 | 1,154.00 | 1,158.00 | 1,140.00 | 1,158.00 | 1,158.00 | 0.26% | 31,800 |
| May 13, 2026 | 1,121.00 | 1,160.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.58% | 29,300 |
| May 12, 2026 | 1,126.00 | 1,134.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.45% | 21,400 |
| May 11, 2026 | 1,110.00 | 1,125.00 | 1,096.00 | 1,121.00 | 1,121.00 | -2.86% | 85,500 |
| May 8, 2026 | 1,154.00 | 1,161.00 | 1,140.00 | 1,154.00 | 1,154.00 | - | 45,000 |
| May 7, 2026 | 1,136.00 | 1,154.00 | 1,122.00 | 1,154.00 | 1,154.00 | 2.03% | 62,800 |
| May 1, 2026 | 1,122.00 | 1,132.00 | 1,120.00 | 1,131.00 | 1,131.00 | 1.25% | 33,500 |
| Apr 30, 2026 | 1,122.00 | 1,125.00 | 1,104.00 | 1,117.00 | 1,117.00 | -1.67% | 67,000 |
| Apr 28, 2026 | 1,134.00 | 1,136.00 | 1,121.00 | 1,136.00 | 1,136.00 | 0.89% | 109,800 |
| Apr 27, 2026 | 1,147.00 | 1,147.00 | 1,118.00 | 1,126.00 | 1,126.00 | -1.14% | 46,200 |
| Apr 24, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.70% | 39,100 |
| Apr 23, 2026 | 1,131.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 35,900 |
| Apr 22, 2026 | 1,159.00 | 1,159.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.92% | 73,800 |
| Apr 21, 2026 | 1,177.00 | 1,186.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.60% | 35,400 |
| Apr 20, 2026 | 1,161.00 | 1,177.00 | 1,157.00 | 1,172.00 | 1,172.00 | 0.95% | 43,200 |
| Apr 17, 2026 | 1,163.00 | 1,167.00 | 1,158.00 | 1,161.00 | 1,161.00 | -0.26% | 18,100 |
| Apr 16, 2026 | 1,169.00 | 1,174.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.17% | 32,500 |
| Apr 15, 2026 | 1,146.00 | 1,166.00 | 1,145.00 | 1,166.00 | 1,166.00 | 2.46% | 50,100 |
| Apr 14, 2026 | 1,175.00 | 1,175.00 | 1,128.00 | 1,138.00 | 1,138.00 | -2.40% | 69,600 |
| Apr 13, 2026 | 1,170.00 | 1,184.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.09% | 59,500 |
| Apr 10, 2026 | 1,193.00 | 1,193.00 | 1,166.00 | 1,167.00 | 1,167.00 | -2.02% | 62,300 |
| Apr 9, 2026 | 1,205.00 | 1,210.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.16% | 43,200 |
| Apr 8, 2026 | 1,227.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.99% | 81,100 |
| Apr 7, 2026 | 1,216.00 | 1,229.00 | 1,206.00 | 1,217.00 | 1,217.00 | 0.83% | 47,300 |
| Apr 6, 2026 | 1,204.00 | 1,214.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.25% | 63,000 |