cotta CO.,LTD (TYO:3359)
Japan
· Delayed Price · Currency is JPY 541.00
-22.00 (-3.91%)
Mar 9, 2026, 3:30 PM JST
cotta CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 539.00 | 550.00 | 527.00 | 544.00 | 544.00 | -3.37% | 42,400 |
| Mar 6, 2026 | 555.00 | 564.00 | 555.00 | 563.00 | 563.00 | 1.44% | 16,500 |
| Mar 5, 2026 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 3.74% | 47,500 |
| Mar 4, 2026 | 556.00 | 558.00 | 535.00 | 535.00 | 535.00 | -5.48% | 87,700 |
| Mar 3, 2026 | 577.00 | 577.00 | 566.00 | 566.00 | 566.00 | -1.91% | 38,500 |
| Mar 2, 2026 | 574.00 | 578.00 | 561.00 | 577.00 | 577.00 | - | 43,600 |
| Feb 27, 2026 | 572.00 | 579.00 | 572.00 | 577.00 | 577.00 | 1.05% | 37,400 |
| Feb 26, 2026 | 564.00 | 572.00 | 563.00 | 571.00 | 571.00 | 1.24% | 69,600 |
| Feb 25, 2026 | 569.00 | 569.00 | 559.00 | 564.00 | 564.00 | -0.88% | 43,300 |
| Feb 24, 2026 | 566.00 | 571.00 | 563.00 | 569.00 | 569.00 | 0.53% | 43,000 |
| Feb 20, 2026 | 568.00 | 576.00 | 564.00 | 566.00 | 566.00 | -0.88% | 34,300 |
| Feb 19, 2026 | 563.00 | 583.00 | 562.00 | 571.00 | 571.00 | 2.15% | 72,400 |
| Feb 18, 2026 | 540.00 | 566.00 | 539.00 | 559.00 | 559.00 | 3.71% | 71,000 |
| Feb 17, 2026 | 547.00 | 547.00 | 538.00 | 539.00 | 539.00 | -1.64% | 37,000 |
| Feb 16, 2026 | 502.00 | 549.00 | 502.00 | 548.00 | 548.00 | 10.93% | 210,500 |
| Feb 13, 2026 | 502.00 | 502.00 | 494.00 | 494.00 | 494.00 | -1.59% | 27,800 |
| Feb 12, 2026 | 505.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.20% | 19,800 |
| Feb 10, 2026 | 495.00 | 503.00 | 495.00 | 503.00 | 503.00 | 1.62% | 29,500 |
| Feb 9, 2026 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.81% | 14,300 |
| Feb 6, 2026 | 489.00 | 495.00 | 489.00 | 491.00 | 491.00 | 0.20% | 8,600 |
| Feb 5, 2026 | 491.00 | 497.00 | 490.00 | 490.00 | 490.00 | -0.20% | 36,500 |
| Feb 4, 2026 | 494.00 | 494.00 | 489.00 | 491.00 | 491.00 | -0.61% | 19,600 |
| Feb 3, 2026 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 2.70% | 16,300 |
| Feb 2, 2026 | 488.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.23% | 14,700 |
| Jan 30, 2026 | 481.00 | 487.00 | 476.00 | 487.00 | 487.00 | 1.04% | 60,400 |
| Jan 29, 2026 | 489.00 | 489.00 | 480.00 | 482.00 | 482.00 | -1.43% | 34,800 |
| Jan 28, 2026 | 496.00 | 499.00 | 488.00 | 489.00 | 489.00 | -1.61% | 39,500 |
| Jan 27, 2026 | 500.00 | 502.00 | 495.00 | 497.00 | 497.00 | -0.60% | 15,400 |
| Jan 26, 2026 | 503.00 | 504.00 | 496.00 | 500.00 | 500.00 | -0.99% | 26,300 |
| Jan 23, 2026 | 508.00 | 509.00 | 505.00 | 505.00 | 505.00 | 0.20% | 8,900 |
| Jan 22, 2026 | 510.00 | 513.00 | 504.00 | 504.00 | 504.00 | -0.20% | 34,400 |
| Jan 21, 2026 | 513.00 | 515.00 | 505.00 | 505.00 | 505.00 | -3.07% | 42,300 |
| Jan 20, 2026 | 513.00 | 529.00 | 513.00 | 521.00 | 521.00 | 2.16% | 48,000 |
| Jan 19, 2026 | 506.00 | 512.00 | 505.00 | 510.00 | 510.00 | 0.79% | 46,200 |
| Jan 16, 2026 | 507.00 | 509.00 | 506.00 | 506.00 | 506.00 | - | 17,000 |
| Jan 15, 2026 | 505.00 | 509.00 | 505.00 | 506.00 | 506.00 | 0.20% | 16,200 |
| Jan 14, 2026 | 505.00 | 508.00 | 504.00 | 505.00 | 505.00 | 0.40% | 15,500 |
| Jan 13, 2026 | 504.00 | 506.00 | 501.00 | 503.00 | 503.00 | 0.40% | 37,400 |
| Jan 9, 2026 | 495.00 | 503.00 | 494.00 | 501.00 | 501.00 | 1.42% | 37,800 |
| Jan 8, 2026 | 492.00 | 497.00 | 490.00 | 494.00 | 494.00 | 0.41% | 24,100 |
| Jan 7, 2026 | 487.00 | 493.00 | 487.00 | 492.00 | 492.00 | 1.03% | 22,600 |
| Jan 6, 2026 | 489.00 | 493.00 | 487.00 | 487.00 | 487.00 | -0.41% | 27,100 |
| Jan 5, 2026 | 500.00 | 500.00 | 489.00 | 489.00 | 489.00 | -2.20% | 48,200 |
| Dec 30, 2025 | 501.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.20% | 10,600 |
| Dec 29, 2025 | 498.00 | 504.00 | 498.00 | 501.00 | 501.00 | 0.80% | 10,400 |
| Dec 26, 2025 | 504.00 | 505.00 | 497.00 | 497.00 | 497.00 | -1.00% | 18,200 |
| Dec 25, 2025 | 496.00 | 504.00 | 494.00 | 502.00 | 502.00 | 1.62% | 31,300 |
| Dec 24, 2025 | 496.00 | 497.00 | 494.00 | 494.00 | 494.00 | 0.20% | 15,900 |
| Dec 23, 2025 | 491.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.41% | 20,100 |
| Dec 22, 2025 | 497.00 | 497.00 | 488.00 | 491.00 | 491.00 | - | 20,100 |
| Dec 19, 2025 | 492.00 | 494.00 | 488.00 | 491.00 | 491.00 | -0.20% | 16,800 |
| Dec 18, 2025 | 494.00 | 494.00 | 487.00 | 492.00 | 492.00 | -0.40% | 35,700 |
| Dec 17, 2025 | 495.00 | 495.00 | 490.00 | 494.00 | 494.00 | -0.40% | 12,900 |
| Dec 16, 2025 | 505.00 | 505.00 | 495.00 | 496.00 | 496.00 | -1.78% | 17,200 |
| Dec 15, 2025 | 492.00 | 508.00 | 492.00 | 505.00 | 505.00 | 2.64% | 42,700 |
| Dec 12, 2025 | 489.00 | 494.00 | 489.00 | 492.00 | 492.00 | 0.41% | 15,100 |
| Dec 11, 2025 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.61% | 25,100 |
| Dec 10, 2025 | 486.00 | 495.00 | 486.00 | 493.00 | 493.00 | 1.44% | 31,700 |
| Dec 9, 2025 | 497.00 | 498.00 | 485.00 | 486.00 | 486.00 | -2.02% | 42,300 |
| Dec 8, 2025 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | - | 11,600 |
| Dec 5, 2025 | 502.00 | 503.00 | 496.00 | 496.00 | 496.00 | -1.20% | 22,000 |
| Dec 4, 2025 | 508.00 | 511.00 | 502.00 | 502.00 | 502.00 | -1.76% | 13,100 |
| Dec 3, 2025 | 529.00 | 529.00 | 510.00 | 511.00 | 511.00 | -1.92% | 57,800 |
| Dec 2, 2025 | 497.00 | 523.00 | 495.00 | 521.00 | 521.00 | 5.04% | 71,900 |
| Dec 1, 2025 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | -2.36% | 39,200 |
| Nov 28, 2025 | 497.00 | 513.00 | 495.00 | 508.00 | 508.00 | 2.42% | 57,300 |
| Nov 27, 2025 | 495.00 | 498.00 | 491.00 | 496.00 | 496.00 | 1.64% | 20,900 |
| Nov 26, 2025 | 496.00 | 496.00 | 487.00 | 488.00 | 488.00 | - | 21,900 |
| Nov 25, 2025 | 492.00 | 494.00 | 485.00 | 488.00 | 488.00 | 0.62% | 67,300 |
| Nov 21, 2025 | 467.00 | 489.00 | 465.00 | 485.00 | 485.00 | 2.97% | 48,300 |
| Nov 20, 2025 | 475.00 | 478.00 | 468.00 | 471.00 | 471.00 | 0.86% | 54,400 |
| Nov 19, 2025 | 478.00 | 478.00 | 460.00 | 467.00 | 467.00 | -2.71% | 145,200 |
| Nov 18, 2025 | 475.00 | 483.00 | 471.00 | 480.00 | 480.00 | 1.05% | 215,500 |
| Nov 17, 2025 | 500.00 | 502.00 | 470.00 | 475.00 | 475.00 | -13.64% | 319,100 |
| Nov 14, 2025 | 545.00 | 552.00 | 537.00 | 550.00 | 550.00 | - | 86,600 |
| Nov 13, 2025 | 551.00 | 559.00 | 546.00 | 550.00 | 550.00 | 0.18% | 49,000 |
| Nov 12, 2025 | 541.00 | 551.00 | 541.00 | 549.00 | 549.00 | 1.67% | 36,200 |
| Nov 11, 2025 | 549.00 | 550.00 | 536.00 | 540.00 | 540.00 | -1.10% | 47,800 |
| Nov 10, 2025 | 535.00 | 550.00 | 535.00 | 546.00 | 546.00 | 4.00% | 45,000 |
| Nov 7, 2025 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 21,300 |
| Nov 6, 2025 | 503.00 | 520.00 | 502.00 | 510.00 | 510.00 | 1.19% | 33,500 |
| Nov 5, 2025 | 507.00 | 508.00 | 491.00 | 504.00 | 504.00 | -0.59% | 60,400 |
| Nov 4, 2025 | 512.00 | 513.00 | 504.00 | 507.00 | 507.00 | -0.20% | 65,100 |
| Oct 31, 2025 | 505.00 | 518.00 | 500.00 | 508.00 | 508.00 | 0.59% | 25,100 |
| Oct 30, 2025 | 503.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.20% | 31,400 |
| Oct 29, 2025 | 521.00 | 521.00 | 506.00 | 506.00 | 506.00 | -2.88% | 33,100 |
| Oct 28, 2025 | 531.00 | 533.00 | 521.00 | 521.00 | 521.00 | -1.33% | 15,900 |
| Oct 27, 2025 | 525.00 | 533.00 | 525.00 | 528.00 | 528.00 | 1.15% | 12,500 |
| Oct 24, 2025 | 530.00 | 532.00 | 521.00 | 522.00 | 522.00 | -1.88% | 18,300 |
| Oct 23, 2025 | 538.00 | 540.00 | 530.00 | 532.00 | 532.00 | -0.93% | 32,700 |
| Oct 22, 2025 | 524.00 | 540.00 | 524.00 | 537.00 | 537.00 | 2.68% | 47,400 |
| Oct 21, 2025 | 529.00 | 530.00 | 520.00 | 523.00 | 523.00 | 0.19% | 23,300 |
| Oct 20, 2025 | 517.00 | 527.00 | 513.00 | 522.00 | 522.00 | 2.55% | 29,900 |
| Oct 17, 2025 | 516.00 | 516.00 | 508.00 | 509.00 | 509.00 | -1.74% | 31,600 |
| Oct 16, 2025 | 526.00 | 526.00 | 515.00 | 518.00 | 518.00 | -0.38% | 17,700 |
| Oct 15, 2025 | 515.00 | 524.00 | 514.00 | 520.00 | 520.00 | 0.97% | 35,000 |
| Oct 14, 2025 | 515.00 | 520.00 | 503.00 | 515.00 | 515.00 | -2.65% | 70,300 |
| Oct 10, 2025 | 541.00 | 541.00 | 523.00 | 529.00 | 529.00 | -3.82% | 52,600 |
| Oct 9, 2025 | 549.00 | 553.00 | 542.00 | 550.00 | 550.00 | 0.92% | 31,900 |
| Oct 8, 2025 | 553.00 | 554.00 | 544.00 | 545.00 | 545.00 | -0.91% | 18,700 |