Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,114.00
-4.00 (-0.36%)
Oct 21, 2026, 3:30 PM JST
Cota Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |