Skip to main content
Cota Co., Ltd. (TYO:4923)
Japan flag Japan · Delayed Price · Currency is JPY
1,136.00
+10.00 (0.89%)
Apr 28, 2026, 3:30 PM JST

Cota Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,134.001,136.001,121.001,136.001,136.000.89%109,800
Apr 27, 20261,147.001,147.001,118.001,126.001,126.00-1.14%46,200
Apr 24, 20261,120.001,139.001,120.001,139.001,139.001.70%39,100
Apr 23, 20261,131.001,135.001,120.001,120.001,120.00-0.97%35,900
Apr 22, 20261,159.001,159.001,131.001,131.001,131.00-2.92%73,800
Apr 21, 20261,177.001,186.001,158.001,165.001,165.00-0.60%35,400
Apr 20, 20261,161.001,177.001,157.001,172.001,172.000.95%43,200
Apr 17, 20261,163.001,167.001,158.001,161.001,161.00-0.26%18,100
Apr 16, 20261,169.001,174.001,157.001,164.001,164.00-0.17%32,500
Apr 15, 20261,146.001,166.001,145.001,166.001,166.002.46%50,100
Apr 14, 20261,175.001,175.001,128.001,138.001,138.00-2.40%69,600
Apr 13, 20261,170.001,184.001,159.001,166.001,166.00-0.09%59,500
Apr 10, 20261,193.001,193.001,166.001,167.001,167.00-2.02%62,300
Apr 9, 20261,205.001,210.001,191.001,191.001,191.00-1.16%43,200
Apr 8, 20261,227.001,230.001,195.001,205.001,205.00-0.99%81,100
Apr 7, 20261,216.001,229.001,206.001,217.001,217.000.83%47,300
Apr 6, 20261,204.001,214.001,200.001,207.001,207.000.25%63,000
Apr 3, 20261,198.001,222.001,198.001,204.001,204.002.12%53,400
Apr 2, 20261,200.001,223.001,173.001,179.001,179.00-1.50%97,600
Apr 1, 20261,195.001,224.001,176.001,197.001,197.001.79%93,300
Mar 31, 20261,240.001,240.001,176.001,176.001,176.00-6.96%74,000
Mar 30, 20261,239.001,288.001,227.001,264.001,264.00-8.28%69,700
Mar 27, 20261,376.191,378.101,347.621,378.101,359.050.70%89,774
Mar 26, 20261,371.431,378.101,365.711,368.571,349.660.14%38,114
Mar 25, 20261,359.051,368.571,355.241,366.671,347.780.84%34,754
Mar 24, 20261,356.191,359.051,342.861,355.241,336.51-0.07%37,484
Mar 23, 20261,361.911,362.861,351.431,356.191,337.45-0.28%41,894
Mar 19, 20261,357.141,370.481,357.141,360.001,341.20-1.38%36,224
Mar 18, 20261,342.861,380.001,342.861,379.051,359.992.70%62,474
Mar 17, 20261,300.001,342.861,300.001,342.861,324.304.21%76,229
Mar 16, 20261,283.811,293.331,283.811,288.571,270.760.52%28,139
Mar 13, 20261,277.141,293.331,276.191,281.911,264.19-0.07%53,444
Mar 12, 20261,288.571,288.571,275.241,282.861,265.13-0.44%27,719
Mar 11, 20261,275.241,289.521,269.521,288.571,270.761.35%39,374
Mar 10, 20261,269.521,274.291,256.191,271.431,253.861.37%45,989
Mar 9, 20261,248.571,262.861,239.051,254.291,236.950.30%51,554
Mar 6, 20261,260.001,260.001,242.861,250.481,233.19-0.83%25,934
Mar 5, 20261,266.671,266.671,245.711,260.951,243.523.12%43,364
Mar 4, 20261,238.101,245.711,222.861,222.861,205.96-2.06%66,884
Mar 3, 20261,266.671,266.671,248.571,248.571,231.31-1.43%36,329
Mar 2, 20261,277.141,278.101,266.671,266.671,249.16-0.30%37,484
Feb 27, 20261,278.101,278.101,268.571,270.481,252.920.23%31,919
Feb 26, 20261,261.911,278.101,261.911,267.621,250.100.76%39,479
Feb 25, 20261,246.671,265.711,244.761,258.101,240.711.62%40,634
Feb 24, 20261,226.671,245.711,226.671,238.101,220.981.01%38,744
Feb 20, 20261,242.861,242.861,225.711,225.711,208.77-1.53%46,829
Feb 19, 20261,255.241,255.241,244.761,244.761,227.56-0.38%30,869
Feb 18, 20261,242.861,254.291,240.951,249.521,232.251.08%45,569
Feb 17, 20261,238.101,242.861,232.381,236.191,219.10-0.15%43,784
Feb 16, 20261,233.331,238.101,225.711,238.101,220.981.40%42,629
Feb 13, 20261,243.811,244.761,220.951,220.951,204.08-1.16%51,344
Feb 12, 20261,237.141,242.861,230.481,235.241,218.171.17%58,904
Feb 10, 20261,223.811,233.331,218.101,220.951,204.08-0.16%48,299
Feb 9, 20261,217.141,227.621,212.381,222.861,205.961.50%59,009
Feb 6, 20261,200.001,207.621,191.431,204.761,188.110.88%30,659
Feb 5, 20261,208.571,208.571,192.381,194.291,177.780.16%46,514
Feb 4, 20261,176.191,202.861,167.621,192.381,175.901.38%82,739
Feb 3, 20261,193.331,197.141,176.191,176.191,159.93-1.04%95,864
Feb 2, 20261,190.481,201.911,176.191,188.571,172.146.30%199,604
Jan 30, 20261,094.291,119.051,091.431,118.101,102.642.53%46,619
Jan 29, 20261,094.291,096.191,083.811,090.481,075.40-0.26%61,634
Jan 28, 20261,090.481,104.761,086.671,093.331,078.220.09%49,874
Jan 27, 20261,101.911,105.711,092.381,092.381,077.28-1.04%51,764
Jan 26, 20261,114.291,115.241,100.951,103.811,088.55-0.94%70,769
Jan 23, 20261,095.241,117.141,093.331,114.291,098.881.92%52,079
Jan 22, 20261,085.711,101.911,085.711,093.331,078.220.79%35,174
Jan 21, 20261,097.141,097.141,082.861,084.761,069.77-1.39%71,294
Jan 20, 20261,107.621,109.521,098.101,100.001,084.80-0.52%49,769
Jan 19, 20261,114.291,115.241,105.711,105.711,090.43-0.51%35,489
Jan 16, 20261,109.521,115.241,096.191,111.431,096.07-64,154
Jan 15, 20261,115.241,125.711,107.621,111.431,096.07-0.34%82,109
Jan 14, 20261,103.811,115.241,102.861,115.241,099.821.04%34,334
Jan 13, 20261,114.291,114.291,099.051,103.811,088.550.09%52,709
Jan 9, 20261,090.481,104.761,090.481,102.861,087.611.05%38,114
Jan 8, 20261,117.141,119.051,090.481,091.431,076.34-2.55%54,179
Jan 7, 20261,106.671,125.711,104.761,120.001,104.521.29%52,814
Jan 6, 20261,087.621,107.621,085.711,105.711,090.432.20%57,644
Jan 5, 20261,086.671,088.571,077.141,081.911,066.950.18%39,794
Dec 30, 20251,089.521,094.291,080.001,080.001,065.07-0.96%41,264
Dec 29, 20251,087.621,091.431,081.911,090.481,075.400.97%76,439
Dec 26, 20251,084.761,089.521,079.051,080.001,065.07-0.96%60,479
Dec 25, 20251,079.051,090.481,077.141,090.481,075.401.15%49,874
Dec 24, 20251,057.141,084.761,055.241,078.101,063.192.35%98,804
Dec 23, 20251,057.141,060.951,051.431,053.331,038.77-1.07%100,694
Dec 22, 20251,087.621,089.521,064.761,064.761,050.05-2.02%121,169
Dec 19, 20251,100.001,103.811,081.911,086.671,071.65-1.89%55,859
Dec 18, 20251,086.671,112.381,086.671,107.621,092.312.29%63,314
Dec 17, 20251,086.671,091.431,081.911,082.861,067.89-0.18%51,869
Dec 16, 20251,082.861,087.621,078.101,084.761,069.770.53%62,369
Dec 15, 20251,081.911,088.571,078.101,079.051,064.13-63,839
Dec 12, 20251,089.521,100.951,079.051,079.051,064.13-0.96%111,194
Dec 11, 20251,114.291,116.191,089.521,089.521,074.46-2.14%82,739
Dec 10, 20251,114.291,119.051,111.431,113.331,097.95-39,689
Dec 9, 20251,125.711,132.381,109.521,113.331,097.95-1.10%46,724
Dec 8, 20251,123.811,128.571,114.291,125.711,110.160.25%56,699
Dec 5, 20251,135.241,135.241,120.951,122.861,107.34-1.50%56,594
Dec 4, 20251,136.191,140.951,129.521,140.001,124.240.34%42,314
Dec 3, 20251,145.711,147.621,136.191,136.191,120.49-0.83%40,214
Dec 2, 20251,146.671,151.431,140.001,145.711,129.88-44,414
Dec 1, 20251,155.241,155.241,135.241,145.711,129.88-0.82%48,614