Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,094.00
+4.00 (0.37%)
May 29, 2026, 3:30 PM JST
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,198.00 | 1,222.00 | 1,198.00 | 1,204.00 | 1,204.00 | 2.12% | 53,400 |
| Apr 2, 2026 | 1,200.00 | 1,223.00 | 1,173.00 | 1,179.00 | 1,179.00 | -1.50% | 97,600 |
| Apr 1, 2026 | 1,195.00 | 1,224.00 | 1,176.00 | 1,197.00 | 1,197.00 | 1.79% | 93,300 |
| Mar 31, 2026 | 1,240.00 | 1,240.00 | 1,176.00 | 1,176.00 | 1,176.00 | -6.96% | 74,000 |
| Mar 30, 2026 | 1,239.00 | 1,288.00 | 1,227.00 | 1,264.00 | 1,264.00 | -6.99% | 69,700 |
| Mar 27, 2026 | 1,376.19 | 1,378.10 | 1,347.62 | 1,378.10 | 1,359.05 | 0.70% | 89,774 |
| Mar 26, 2026 | 1,371.43 | 1,378.10 | 1,365.71 | 1,368.57 | 1,349.66 | 0.14% | 38,114 |
| Mar 25, 2026 | 1,359.05 | 1,368.57 | 1,355.24 | 1,366.67 | 1,347.78 | 0.84% | 34,754 |
| Mar 24, 2026 | 1,356.19 | 1,359.05 | 1,342.86 | 1,355.24 | 1,336.51 | -0.07% | 37,484 |
| Mar 23, 2026 | 1,361.91 | 1,362.86 | 1,351.43 | 1,356.19 | 1,337.45 | -0.28% | 41,894 |
| Mar 19, 2026 | 1,357.14 | 1,370.48 | 1,357.14 | 1,360.00 | 1,341.20 | -1.38% | 36,224 |
| Mar 18, 2026 | 1,342.86 | 1,380.00 | 1,342.86 | 1,379.05 | 1,359.99 | 2.70% | 62,474 |
| Mar 17, 2026 | 1,300.00 | 1,342.86 | 1,300.00 | 1,342.86 | 1,324.30 | 4.21% | 76,229 |
| Mar 16, 2026 | 1,283.81 | 1,293.33 | 1,283.81 | 1,288.57 | 1,270.76 | 0.52% | 28,139 |