Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,164.00
-2.00 (-0.17%)
Apr 16, 2026, 3:30 PM JST
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.28% | 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 |
| Mar 13, 2026 | 1,277.14 | 1,293.33 | 1,276.19 | 1,281.91 | 1,264.19 | -0.07% | 53,444 |
| Mar 12, 2026 | 1,288.57 | 1,288.57 | 1,275.24 | 1,282.86 | 1,265.13 | -0.44% | 27,719 |
| Mar 11, 2026 | 1,275.24 | 1,289.52 | 1,269.52 | 1,288.57 | 1,270.76 | 1.35% | 39,374 |
| Mar 10, 2026 | 1,269.52 | 1,274.29 | 1,256.19 | 1,271.43 | 1,253.86 | 1.37% | 45,989 |
| Mar 9, 2026 | 1,248.57 | 1,262.86 | 1,239.05 | 1,254.29 | 1,236.95 | 0.30% | 51,554 |
| Mar 6, 2026 | 1,260.00 | 1,260.00 | 1,242.86 | 1,250.48 | 1,233.19 | -0.83% | 25,934 |
| Mar 5, 2026 | 1,266.67 | 1,266.67 | 1,245.71 | 1,260.95 | 1,243.52 | 3.12% | 43,364 |
| Mar 4, 2026 | 1,238.10 | 1,245.71 | 1,222.86 | 1,222.86 | 1,205.96 | -2.06% | 66,884 |
| Mar 3, 2026 | 1,266.67 | 1,266.67 | 1,248.57 | 1,248.57 | 1,231.31 | -1.43% | 36,329 |
| Mar 2, 2026 | 1,277.14 | 1,278.10 | 1,266.67 | 1,266.67 | 1,249.16 | -0.30% | 37,484 |
| Feb 27, 2026 | 1,278.10 | 1,278.10 | 1,268.57 | 1,270.48 | 1,252.92 | 0.23% | 31,919 |
| Feb 26, 2026 | 1,261.91 | 1,278.10 | 1,261.91 | 1,267.62 | 1,250.10 | 0.76% | 39,479 |
| Feb 25, 2026 | 1,246.67 | 1,265.71 | 1,244.76 | 1,258.10 | 1,240.71 | 1.62% | 40,634 |
| Feb 24, 2026 | 1,226.67 | 1,245.71 | 1,226.67 | 1,238.10 | 1,220.98 | 1.01% | 38,744 |
| Feb 20, 2026 | 1,242.86 | 1,242.86 | 1,225.71 | 1,225.71 | 1,208.77 | -1.53% | 46,829 |
| Feb 19, 2026 | 1,255.24 | 1,255.24 | 1,244.76 | 1,244.76 | 1,227.56 | -0.38% | 30,869 |
| Feb 18, 2026 | 1,242.86 | 1,254.29 | 1,240.95 | 1,249.52 | 1,232.25 | 1.08% | 45,569 |
| Feb 17, 2026 | 1,238.10 | 1,242.86 | 1,232.38 | 1,236.19 | 1,219.10 | -0.15% | 43,784 |
| Feb 16, 2026 | 1,233.33 | 1,238.10 | 1,225.71 | 1,238.10 | 1,220.98 | 1.40% | 42,629 |
| Feb 13, 2026 | 1,243.81 | 1,244.76 | 1,220.95 | 1,220.95 | 1,204.08 | -1.16% | 51,344 |
| Feb 12, 2026 | 1,237.14 | 1,242.86 | 1,230.48 | 1,235.24 | 1,218.17 | 1.17% | 58,904 |
| Feb 10, 2026 | 1,223.81 | 1,233.33 | 1,218.10 | 1,220.95 | 1,204.08 | -0.16% | 48,299 |
| Feb 9, 2026 | 1,217.14 | 1,227.62 | 1,212.38 | 1,222.86 | 1,205.96 | 1.50% | 59,009 |
| Feb 6, 2026 | 1,200.00 | 1,207.62 | 1,191.43 | 1,204.76 | 1,188.11 | 0.88% | 30,659 |
| Feb 5, 2026 | 1,208.57 | 1,208.57 | 1,192.38 | 1,194.29 | 1,177.78 | 0.16% | 46,514 |
| Feb 4, 2026 | 1,176.19 | 1,202.86 | 1,167.62 | 1,192.38 | 1,175.90 | 1.38% | 82,739 |
| Feb 3, 2026 | 1,193.33 | 1,197.14 | 1,176.19 | 1,176.19 | 1,159.93 | -1.04% | 95,864 |
| Feb 2, 2026 | 1,190.48 | 1,201.91 | 1,176.19 | 1,188.57 | 1,172.14 | 6.30% | 199,604 |