cotta Co., Ltd. 3359
TSE · Japan · Vertriebsdienstleistungen
¥491,00-9,00 (-1,80 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥491,00 | -1,80 % | ¥501,00 | ¥501,00 | ¥490,00 | 45,90K |
| 2026-10-01 | ¥500,00 | -0,99 % | ¥504,00 | ¥505,00 | ¥500,00 | 31,40K |
| 2026-09-30 | ¥505,00 | +1,00 % | ¥500,00 | ¥506,00 | ¥499,00 | 38,70K |
| 2026-09-29 | ¥500,00 | -0,60 % | ¥491,00 | ¥505,00 | ¥491,00 | 71,00K |
| 2026-09-28 | ¥503,00 | -1,76 % | ¥517,00 | ¥519,00 | ¥503,00 | 148,50K |
| 2026-09-25 | ¥512,00 | +0,20 % | ¥513,00 | ¥520,00 | ¥512,00 | 46,60K |
| 2026-09-24 | ¥511,00 | -2,11 % | ¥525,00 | ¥525,00 | ¥510,00 | 280,70K |
| 2026-09-18 | ¥522,00 | -0,19 % | ¥525,00 | ¥525,00 | ¥521,00 | 27,40K |
| 2026-09-17 | ¥523,00 | +0,58 % | ¥520,00 | ¥525,00 | ¥520,00 | 57,10K |
| 2026-09-16 | ¥520,00 | 0,00 % | ¥520,00 | ¥521,00 | ¥519,00 | 24,90K |
| 2026-09-15 | ¥520,00 | -0,19 % | ¥518,00 | ¥521,00 | ¥518,00 | 24,40K |
| 2026-09-14 | ¥521,00 | -0,19 % | ¥519,00 | ¥521,00 | ¥517,00 | 20,80K |
| 2026-09-11 | ¥522,00 | -0,95 % | ¥525,00 | ¥525,00 | ¥519,00 | 23,90K |
| 2026-09-10 | ¥527,00 | -0,38 % | ¥529,00 | ¥529,00 | ¥525,00 | 11,00K |
| 2026-09-09 | ¥529,00 | +0,19 % | ¥529,00 | ¥530,00 | ¥525,00 | 33,20K |
| 2026-09-08 | ¥528,00 | +0,19 % | ¥529,00 | ¥532,00 | ¥526,00 | 34,20K |
| 2026-09-07 | ¥527,00 | 0,00 % | ¥530,00 | ¥530,00 | ¥526,00 | 25,40K |
| 2026-09-04 | ¥527,00 | 0,00 % | ¥527,00 | ¥530,00 | ¥525,00 | 26,60K |
| 2026-09-03 | ¥527,00 | -0,38 % | ¥527,00 | ¥528,00 | ¥526,00 | 54,40K |
| 2026-09-02 | ¥529,00 | -0,19 % | ¥529,00 | ¥529,00 | ¥526,00 | 20,40K |
| 2026-09-01 | ¥530,00 | +0,57 % | ¥527,00 | ¥531,00 | ¥525,00 | 44,90K |
| 2026-08-31 | ¥527,00 | +0,76 % | ¥523,00 | ¥527,00 | ¥522,00 | 18,50K |
| 2026-08-28 | ¥523,00 | +0,19 % | ¥522,00 | ¥526,00 | ¥518,00 | 14,60K |
| 2026-08-27 | ¥522,00 | -0,38 % | ¥524,00 | ¥526,00 | ¥521,00 | 20,70K |
| 2026-08-26 | ¥524,00 | -0,57 % | ¥527,00 | ¥528,00 | ¥524,00 | 18,90K |
| 2026-08-25 | ¥527,00 | 0,00 % | ¥528,00 | ¥528,00 | ¥524,00 | 18,10K |
| 2026-08-24 | ¥527,00 | +1,15 % | ¥521,00 | ¥527,00 | ¥521,00 | 29,70K |
| 2026-08-21 | ¥521,00 | +0,19 % | ¥520,00 | ¥523,00 | ¥517,00 | 13,40K |
| 2026-08-20 | ¥520,00 | +0,97 % | ¥514,00 | ¥520,00 | ¥514,00 | 14,90K |
| 2026-08-19 | ¥515,00 | -1,53 % | ¥521,00 | ¥521,00 | ¥511,00 | 40,60K |
| 2026-08-18 | ¥523,00 | +0,19 % | ¥522,00 | ¥523,00 | ¥519,00 | 10,90K |
| 2026-08-17 | ¥522,00 | +0,77 % | ¥516,00 | ¥523,00 | ¥516,00 | 47,60K |
| 2026-08-14 | ¥518,00 | +0,58 % | ¥515,00 | ¥518,00 | ¥508,00 | 33,30K |
| 2026-08-13 | ¥515,00 | -3,20 % | ¥522,00 | ¥522,00 | ¥511,00 | 85,10K |
| 2026-08-12 | ¥532,00 | +0,57 % | ¥531,00 | ¥532,00 | ¥524,00 | 63,70K |
| 2026-08-10 | ¥529,00 | +0,38 % | ¥529,00 | ¥529,00 | ¥520,00 | 26,70K |
| 2026-08-07 | ¥527,00 | 0,00 % | ¥528,00 | ¥528,00 | ¥519,00 | 28,10K |
| 2026-08-06 | ¥527,00 | +1,35 % | ¥522,00 | ¥527,00 | ¥521,00 | 14,80K |
| 2026-08-05 | ¥520,00 | +0,97 % | ¥515,00 | ¥521,00 | ¥515,00 | 22,40K |
| 2026-08-04 | ¥515,00 | -0,19 % | ¥516,00 | ¥518,00 | ¥514,00 | 9,40K |
| 2026-08-03 | ¥516,00 | -0,19 % | ¥518,00 | ¥518,00 | ¥513,00 | 17,20K |
| 2026-07-31 | ¥517,00 | 0,00 % | ¥517,00 | ¥519,00 | ¥511,00 | 23,10K |
| 2026-07-30 | ¥517,00 | +0,98 % | ¥512,00 | ¥517,00 | ¥509,00 | 17,60K |
| 2026-07-29 | ¥512,00 | -0,58 % | ¥513,00 | ¥516,00 | ¥510,00 | 18,50K |
| 2026-07-28 | ¥515,00 | -0,58 % | ¥519,00 | ¥519,00 | ¥514,00 | 10,80K |
| 2026-07-27 | ¥518,00 | +1,17 % | ¥513,00 | ¥518,00 | ¥513,00 | 9,60K |
| 2026-07-24 | ¥512,00 | -2,29 % | ¥520,00 | ¥520,00 | ¥507,00 | 19,00K |
| 2026-07-23 | ¥524,00 | -0,57 % | ¥529,00 | ¥529,00 | ¥523,00 | 10,40K |
| 2026-07-22 | ¥527,00 | +0,38 % | ¥527,00 | ¥531,00 | ¥527,00 | 18,70K |
| 2026-07-21 | ¥525,00 | +2,14 % | ¥514,00 | ¥525,00 | ¥514,00 | 29,00K |
| 2026-07-17 | ¥514,00 | -2,47 % | ¥525,00 | ¥530,00 | ¥506,00 | 42,00K |
| 2026-07-16 | ¥527,00 | 0,00 % | ¥530,00 | ¥536,00 | ¥527,00 | 19,80K |
| 2026-07-15 | ¥527,00 | +1,35 % | ¥527,00 | ¥528,00 | ¥524,00 | 9,40K |
| 2026-07-14 | ¥520,00 | +0,58 % | ¥516,00 | ¥528,00 | ¥516,00 | 68,90K |
| 2026-07-13 | ¥517,00 | -2,45 % | ¥533,00 | ¥535,00 | ¥517,00 | 30,10K |
| 2026-07-10 | ¥530,00 | +2,51 % | ¥525,00 | ¥530,00 | ¥518,00 | 40,60K |
| 2026-07-09 | ¥517,00 | -1,34 % | ¥522,00 | ¥522,00 | ¥517,00 | 11,60K |
| 2026-07-08 | ¥524,00 | -0,95 % | ¥528,00 | ¥530,00 | ¥523,00 | 16,40K |
| 2026-07-07 | ¥529,00 | -0,75 % | ¥538,00 | ¥538,00 | ¥528,00 | 23,30K |
| 2026-07-06 | ¥533,00 | +0,76 % | ¥533,00 | ¥539,00 | ¥530,00 | 32,50K |
| 2026-07-03 | ¥529,00 | +2,72 % | ¥516,00 | ¥529,00 | ¥516,00 | 57,20K |
| 2026-07-02 | ¥515,00 | +1,78 % | ¥506,00 | ¥519,00 | ¥506,00 | 68,50K |
| 2026-07-01 | ¥506,00 | +0,40 % | ¥506,00 | ¥508,00 | ¥503,00 | 18,20K |
| 2026-06-30 | ¥504,00 | +0,20 % | ¥505,00 | ¥506,00 | ¥499,00 | 15,40K |
| 2026-06-29 | ¥503,00 | +1,21 % | ¥497,00 | ¥505,00 | ¥497,00 | 17,70K |
| 2026-06-26 | ¥497,00 | -1,58 % | ¥508,00 | ¥508,00 | ¥497,00 | 24,00K |
| 2026-06-25 | ¥505,00 | +0,20 % | ¥505,00 | ¥507,00 | ¥502,00 | 10,80K |
| 2026-06-24 | ¥504,00 | +0,60 % | ¥501,00 | ¥510,00 | ¥501,00 | 24,80K |
| 2026-06-23 | ¥501,00 | -0,20 % | ¥509,00 | ¥512,00 | ¥501,00 | 28,30K |
| 2026-06-22 | ¥502,00 | -1,57 % | ¥509,00 | ¥516,00 | ¥502,00 | 51,70K |
| 2026-06-19 | ¥510,00 | -0,58 % | ¥513,00 | ¥513,00 | ¥509,00 | 13,50K |
| 2026-06-18 | ¥513,00 | +0,59 % | ¥514,00 | ¥514,00 | ¥508,00 | 27,30K |
| 2026-06-17 | ¥510,00 | +1,59 % | ¥501,00 | ¥513,00 | ¥501,00 | 22,20K |
| 2026-06-16 | ¥502,00 | -1,95 % | ¥517,00 | ¥517,00 | ¥502,00 | 28,50K |
| 2026-06-15 | ¥512,00 | +0,39 % | ¥510,00 | ¥518,00 | ¥510,00 | 40,80K |
| 2026-06-12 | ¥510,00 | +0,20 % | ¥509,00 | ¥516,00 | ¥506,00 | 36,80K |
| 2026-06-11 | ¥509,00 | -1,93 % | ¥518,00 | ¥518,00 | ¥509,00 | 51,30K |
| 2026-06-10 | ¥519,00 | 0,00 % | ¥514,00 | ¥520,00 | ¥512,00 | 71,40K |
| 2026-06-09 | ¥519,00 | +5,92 % | ¥520,00 | ¥526,00 | ¥506,00 | 292,80K |
| 2026-06-08 | ¥490,00 | -1,01 % | ¥491,00 | ¥495,00 | ¥487,00 | 19,50K |
| 2026-06-05 | ¥495,00 | +1,23 % | ¥489,00 | ¥497,00 | ¥489,00 | 12,10K |
| 2026-06-04 | ¥489,00 | -1,21 % | ¥495,00 | ¥495,00 | ¥489,00 | 10,60K |
| 2026-06-03 | ¥495,00 | +0,41 % | ¥493,00 | ¥495,00 | ¥490,00 | 6,30K |
| 2026-06-02 | ¥493,00 | -0,60 % | ¥495,00 | ¥496,00 | ¥488,00 | 27,00K |
| 2026-06-01 | ¥496,00 | -2,17 % | ¥507,00 | ¥507,00 | ¥496,00 | 11,10K |
| 2026-05-29 | ¥507,00 | -0,78 % | ¥511,00 | ¥514,00 | ¥507,00 | 8,90K |
| 2026-05-28 | ¥511,00 | +2,82 % | ¥500,00 | ¥511,00 | ¥500,00 | 27,80K |
| 2026-05-27 | ¥497,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥489,00 | 27,60K |
| 2026-05-26 | ¥497,00 | +1,84 % | ¥484,00 | ¥502,00 | ¥484,00 | 26,50K |
| 2026-05-25 | ¥488,00 | -2,79 % | ¥506,00 | ¥506,00 | ¥485,00 | 44,10K |