cotta Co., Ltd. 3359
TSE · Japan · Distribution Services
¥500.00-5.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥502.00 | +2.03% | ¥500.00 | ¥506.00 | ¥491.00 | 72.90K |