Cota Co., Ltd. (TYO:4923)
Japan · Delayed Price · Currency is JPY 1,216.00
-36.00 (-2.88%)
Jul 31, 2026, 3:30 PM JST
Cota Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,192.00 | 1,204.00 | 1,184.00 | 1,186.00 | 1,186.00 | -0.50% | 27,500 |
| Jul 15, 2026 | 1,185.00 | 1,201.00 | 1,184.00 | 1,192.00 | 1,192.00 | 0.59% | 23,200 |
| Jul 14, 2026 | 1,198.00 | 1,203.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 24,500 |
| Jul 13, 2026 | 1,195.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.51% | 24,000 |
| Jul 10, 2026 | 1,199.00 | 1,201.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.84% | 29,700 |
| Jul 9, 2026 | 1,196.00 | 1,203.00 | 1,179.00 | 1,194.00 | 1,194.00 | -0.08% | 25,400 |
| Jul 8, 2026 | 1,206.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.91% | 41,500 |
| Jul 7, 2026 | 1,183.00 | 1,207.00 | 1,183.00 | 1,206.00 | 1,206.00 | 1.94% | 35,200 |
| Jul 6, 2026 | 1,181.00 | 1,190.00 | 1,172.00 | 1,183.00 | 1,183.00 | 0.68% | 24,700 |
| Jul 3, 2026 | 1,181.00 | 1,190.00 | 1,173.00 | 1,175.00 | 1,175.00 | 0.69% | 41,800 |
| Jul 2, 2026 | 1,154.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,167.00 | 1.30% | 25,200 |
| Jul 1, 2026 | 1,166.00 | 1,166.00 | 1,151.00 | 1,152.00 | 1,152.00 | -1.20% | 21,700 |
| Jun 30, 2026 | 1,170.00 | 1,180.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.09% | 30,900 |
| Jun 29, 2026 | 1,151.00 | 1,168.00 | 1,142.00 | 1,165.00 | 1,165.00 | 2.01% | 31,300 |
| Jun 26, 2026 | 1,135.00 | 1,153.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.35% | 27,800 |
| Jun 25, 2026 | 1,131.00 | 1,139.00 | 1,124.00 | 1,138.00 | 1,138.00 | 0.71% | 22,300 |
| Jun 24, 2026 | 1,129.00 | 1,145.00 | 1,124.00 | 1,130.00 | 1,130.00 | 0.44% | 24,300 |
| Jun 23, 2026 | 1,119.00 | 1,131.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.45% | 20,400 |
| Jun 22, 2026 | 1,130.00 | 1,131.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.09% | 15,900 |
| Jun 19, 2026 | 1,110.00 | 1,137.00 | 1,108.00 | 1,121.00 | 1,121.00 | 0.99% | 41,600 |
| 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 |