Cota Co., Ltd. (TYO:4923)
Japan
· Delayed Price · Currency is JPY 1,317.00
+4.00 (0.30%)
At close: Mar 9, 2026
Cota Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,311.00 | 1,326.00 | 1,301.00 | 1,317.00 | 1,317.00 | 0.30% | 49,100 |
| Mar 6, 2026 | 1,323.00 | 1,323.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.83% | 24,700 |
| Mar 5, 2026 | 1,330.00 | 1,330.00 | 1,308.00 | 1,324.00 | 1,324.00 | 3.12% | 41,300 |
| Mar 4, 2026 | 1,300.00 | 1,308.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.06% | 63,700 |
| Mar 3, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.43% | 34,600 |
| Mar 2, 2026 | 1,341.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.30% | 35,700 |
| Feb 27, 2026 | 1,342.00 | 1,342.00 | 1,332.00 | 1,334.00 | 1,334.00 | 0.23% | 30,400 |
| Feb 26, 2026 | 1,325.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | 0.76% | 37,600 |
| Feb 25, 2026 | 1,309.00 | 1,329.00 | 1,307.00 | 1,321.00 | 1,321.00 | 1.62% | 38,700 |
| Feb 24, 2026 | 1,288.00 | 1,308.00 | 1,288.00 | 1,300.00 | 1,300.00 | 1.01% | 36,900 |
| Feb 20, 2026 | 1,305.00 | 1,305.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.53% | 44,600 |
| Feb 19, 2026 | 1,318.00 | 1,318.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.38% | 29,400 |
| Feb 18, 2026 | 1,305.00 | 1,317.00 | 1,303.00 | 1,312.00 | 1,312.00 | 1.08% | 43,400 |
| Feb 17, 2026 | 1,300.00 | 1,305.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.15% | 41,700 |
| Feb 16, 2026 | 1,295.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 1.40% | 40,600 |
| Feb 13, 2026 | 1,306.00 | 1,307.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.16% | 48,900 |
| Feb 12, 2026 | 1,299.00 | 1,305.00 | 1,292.00 | 1,297.00 | 1,297.00 | 1.17% | 56,100 |
| Feb 10, 2026 | 1,285.00 | 1,295.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.16% | 46,000 |
| Feb 9, 2026 | 1,278.00 | 1,289.00 | 1,273.00 | 1,284.00 | 1,284.00 | 1.50% | 56,200 |
| Feb 6, 2026 | 1,260.00 | 1,268.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.88% | 29,200 |
| Feb 5, 2026 | 1,269.00 | 1,269.00 | 1,252.00 | 1,254.00 | 1,254.00 | 0.16% | 44,300 |
| Feb 4, 2026 | 1,235.00 | 1,263.00 | 1,226.00 | 1,252.00 | 1,252.00 | 1.38% | 78,800 |
| Feb 3, 2026 | 1,253.00 | 1,257.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.04% | 91,300 |
| Feb 2, 2026 | 1,250.00 | 1,262.00 | 1,235.00 | 1,248.00 | 1,248.00 | 6.30% | 190,100 |
| Jan 30, 2026 | 1,149.00 | 1,175.00 | 1,146.00 | 1,174.00 | 1,174.00 | 2.53% | 44,400 |
| Jan 29, 2026 | 1,149.00 | 1,151.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.26% | 58,700 |
| Jan 28, 2026 | 1,145.00 | 1,160.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.09% | 47,500 |
| Jan 27, 2026 | 1,157.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.04% | 49,300 |
| Jan 26, 2026 | 1,170.00 | 1,171.00 | 1,156.00 | 1,159.00 | 1,159.00 | -0.94% | 67,400 |
| Jan 23, 2026 | 1,150.00 | 1,173.00 | 1,148.00 | 1,170.00 | 1,170.00 | 1.92% | 49,600 |
| Jan 22, 2026 | 1,140.00 | 1,157.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.79% | 33,500 |
| Jan 21, 2026 | 1,152.00 | 1,152.00 | 1,137.00 | 1,139.00 | 1,139.00 | -1.39% | 67,900 |
| Jan 20, 2026 | 1,163.00 | 1,165.00 | 1,153.00 | 1,155.00 | 1,155.00 | -0.52% | 47,400 |
| Jan 19, 2026 | 1,170.00 | 1,171.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.51% | 33,800 |
| Jan 16, 2026 | 1,165.00 | 1,171.00 | 1,151.00 | 1,167.00 | 1,167.00 | - | 61,100 |
| Jan 15, 2026 | 1,171.00 | 1,182.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.34% | 78,200 |
| Jan 14, 2026 | 1,159.00 | 1,171.00 | 1,158.00 | 1,171.00 | 1,171.00 | 1.04% | 32,700 |
| Jan 13, 2026 | 1,170.00 | 1,170.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.09% | 50,200 |
| Jan 9, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,158.00 | 1,158.00 | 1.05% | 36,300 |
| Jan 8, 2026 | 1,173.00 | 1,175.00 | 1,145.00 | 1,146.00 | 1,146.00 | -2.55% | 51,600 |
| Jan 7, 2026 | 1,162.00 | 1,182.00 | 1,160.00 | 1,176.00 | 1,176.00 | 1.29% | 50,300 |
| Jan 6, 2026 | 1,142.00 | 1,163.00 | 1,140.00 | 1,161.00 | 1,161.00 | 2.20% | 54,900 |
| Jan 5, 2026 | 1,141.00 | 1,143.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.18% | 37,900 |
| Dec 30, 2025 | 1,144.00 | 1,149.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.96% | 39,300 |
| Dec 29, 2025 | 1,142.00 | 1,146.00 | 1,136.00 | 1,145.00 | 1,145.00 | 0.97% | 72,800 |
| Dec 26, 2025 | 1,139.00 | 1,144.00 | 1,133.00 | 1,134.00 | 1,134.00 | -0.96% | 57,600 |
| Dec 25, 2025 | 1,133.00 | 1,145.00 | 1,131.00 | 1,145.00 | 1,145.00 | 1.15% | 47,500 |
| Dec 24, 2025 | 1,110.00 | 1,139.00 | 1,108.00 | 1,132.00 | 1,132.00 | 2.35% | 94,100 |
| Dec 23, 2025 | 1,110.00 | 1,114.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.07% | 95,900 |
| Dec 22, 2025 | 1,142.00 | 1,144.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.02% | 115,400 |
| Dec 19, 2025 | 1,155.00 | 1,159.00 | 1,136.00 | 1,141.00 | 1,141.00 | -1.89% | 53,200 |
| Dec 18, 2025 | 1,141.00 | 1,168.00 | 1,141.00 | 1,163.00 | 1,163.00 | 2.29% | 60,300 |
| Dec 17, 2025 | 1,141.00 | 1,146.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.18% | 49,400 |
| Dec 16, 2025 | 1,137.00 | 1,142.00 | 1,132.00 | 1,139.00 | 1,139.00 | 0.53% | 59,400 |
| Dec 15, 2025 | 1,136.00 | 1,143.00 | 1,132.00 | 1,133.00 | 1,133.00 | - | 60,800 |
| Dec 12, 2025 | 1,144.00 | 1,156.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.96% | 105,900 |
| Dec 11, 2025 | 1,170.00 | 1,172.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.14% | 78,800 |
| Dec 10, 2025 | 1,170.00 | 1,175.00 | 1,167.00 | 1,169.00 | 1,169.00 | - | 37,800 |
| Dec 9, 2025 | 1,182.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,169.00 | -1.10% | 44,500 |
| Dec 8, 2025 | 1,180.00 | 1,185.00 | 1,170.00 | 1,182.00 | 1,182.00 | 0.25% | 54,000 |
| Dec 5, 2025 | 1,192.00 | 1,192.00 | 1,177.00 | 1,179.00 | 1,179.00 | -1.50% | 53,900 |
| Dec 4, 2025 | 1,193.00 | 1,198.00 | 1,186.00 | 1,197.00 | 1,197.00 | 0.34% | 40,300 |
| Dec 3, 2025 | 1,203.00 | 1,205.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.83% | 38,300 |
| Dec 2, 2025 | 1,204.00 | 1,209.00 | 1,197.00 | 1,203.00 | 1,203.00 | - | 42,300 |
| Dec 1, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,203.00 | 1,203.00 | -0.82% | 46,300 |
| Nov 28, 2025 | 1,211.00 | 1,219.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.08% | 39,800 |
| Nov 27, 2025 | 1,227.00 | 1,227.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.74% | 32,800 |
| Nov 26, 2025 | 1,230.00 | 1,238.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.73% | 41,900 |
| Nov 25, 2025 | 1,230.00 | 1,236.00 | 1,222.00 | 1,230.00 | 1,230.00 | - | 31,000 |
| Nov 21, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.84% | 52,700 |
| Nov 20, 2025 | 1,194.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,196.00 | 0.17% | 44,600 |
| Nov 19, 2025 | 1,179.00 | 1,197.00 | 1,178.00 | 1,194.00 | 1,194.00 | 1.36% | 27,900 |
| Nov 18, 2025 | 1,180.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.34% | 38,400 |
| Nov 17, 2025 | 1,198.00 | 1,203.00 | 1,180.00 | 1,182.00 | 1,182.00 | -1.34% | 37,800 |
| Nov 14, 2025 | 1,214.00 | 1,216.00 | 1,196.00 | 1,198.00 | 1,198.00 | -1.16% | 31,700 |
| Nov 13, 2025 | 1,198.00 | 1,219.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.92% | 62,600 |
| Nov 12, 2025 | 1,170.00 | 1,203.00 | 1,170.00 | 1,201.00 | 1,201.00 | 2.65% | 60,500 |
| Nov 11, 2025 | 1,160.00 | 1,172.00 | 1,151.00 | 1,170.00 | 1,170.00 | 0.78% | 78,100 |
| Nov 10, 2025 | 1,200.00 | 1,200.00 | 1,158.00 | 1,161.00 | 1,161.00 | -2.76% | 124,800 |
| Nov 7, 2025 | 1,194.00 | 1,213.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.33% | 52,300 |
| Nov 6, 2025 | 1,200.00 | 1,205.00 | 1,188.00 | 1,198.00 | 1,198.00 | -0.83% | 66,700 |
| Nov 5, 2025 | 1,207.00 | 1,212.00 | 1,197.00 | 1,208.00 | 1,208.00 | 0.17% | 74,700 |
| Nov 4, 2025 | 1,207.00 | 1,211.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.66% | 46,400 |
| Oct 31, 2025 | 1,210.00 | 1,225.00 | 1,207.00 | 1,214.00 | 1,214.00 | 0.17% | 90,500 |
| Oct 30, 2025 | 1,190.00 | 1,212.00 | 1,190.00 | 1,212.00 | 1,212.00 | 1.17% | 213,200 |
| Oct 29, 2025 | 1,212.00 | 1,212.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.40% | 102,300 |
| Oct 28, 2025 | 1,240.00 | 1,240.00 | 1,211.00 | 1,215.00 | 1,215.00 | -2.10% | 107,600 |
| Oct 27, 2025 | 1,257.00 | 1,263.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.19% | 90,100 |
| Oct 24, 2025 | 1,280.00 | 1,280.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.57% | 63,700 |
| Oct 23, 2025 | 1,278.00 | 1,286.00 | 1,274.00 | 1,276.00 | 1,276.00 | 0.08% | 49,400 |
| Oct 22, 2025 | 1,263.00 | 1,281.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.03% | 51,000 |
| Oct 21, 2025 | 1,267.00 | 1,277.00 | 1,258.00 | 1,262.00 | 1,262.00 | -0.08% | 48,000 |
| Oct 20, 2025 | 1,275.00 | 1,280.00 | 1,258.00 | 1,263.00 | 1,263.00 | 0.16% | 70,200 |
| Oct 17, 2025 | 1,292.00 | 1,296.00 | 1,255.00 | 1,261.00 | 1,261.00 | -2.40% | 105,200 |
| Oct 16, 2025 | 1,314.00 | 1,315.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.67% | 54,800 |
| Oct 15, 2025 | 1,311.00 | 1,324.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.31% | 41,800 |
| Oct 14, 2025 | 1,309.00 | 1,314.00 | 1,293.00 | 1,310.00 | 1,310.00 | -0.08% | 62,000 |
| Oct 10, 2025 | 1,302.00 | 1,320.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.30% | 57,100 |
| Oct 9, 2025 | 1,328.00 | 1,330.00 | 1,313.00 | 1,315.00 | 1,315.00 | -1.20% | 61,400 |
| Oct 8, 2025 | 1,343.00 | 1,347.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.67% | 33,000 |