Cota Co., Ltd. 4923
TSE · Japan · Consumer Non-Durables
¥1,166.00-20.00 (-1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,166.00 | -1.69% | ¥1,178.00 | ¥1,178.00 | ¥1,165.00 | 35.50K |
| 2026-10-01 | ¥1,186.00 | +0.08% | ¥1,183.00 | ¥1,191.00 | ¥1,179.00 | 27.90K |
| 2026-09-30 | ¥1,185.00 | +0.17% | ¥1,183.00 | ¥1,191.00 | ¥1,172.00 | 32.00K |
| 2026-09-29 | ¥1,183.00 | -4.52% | ¥1,212.00 | ¥1,220.00 | ¥1,183.00 | 51.80K |
| 2026-09-28 | ¥1,239.00 | +0.57% | ¥1,235.00 | ¥1,243.00 | ¥1,228.00 | 38.90K |
| 2026-09-25 | ¥1,232.00 | +0.90% | ¥1,214.00 | ¥1,234.00 | ¥1,214.00 | 28.50K |
| 2026-09-24 | ¥1,221.00 | -0.08% | ¥1,223.00 | ¥1,238.00 | ¥1,218.00 | 33.50K |
| 2026-09-18 | ¥1,222.00 | -0.41% | ¥1,233.00 | ¥1,239.00 | ¥1,217.00 | 56.40K |
| 2026-09-17 | ¥1,227.00 | -0.89% | ¥1,238.00 | ¥1,242.00 | ¥1,224.00 | 48.00K |
| 2026-09-16 | ¥1,238.00 | +0.24% | ¥1,232.00 | ¥1,240.00 | ¥1,231.00 | 14.90K |
| 2026-09-15 | ¥1,235.00 | +0.90% | ¥1,222.00 | ¥1,235.00 | ¥1,221.00 | 19.40K |
| 2026-09-14 | ¥1,224.00 | +1.75% | ¥1,203.00 | ¥1,225.00 | ¥1,203.00 | 29.20K |
| 2026-09-11 | ¥1,203.00 | -0.66% | ¥1,210.00 | ¥1,214.00 | ¥1,203.00 | 28.80K |
| 2026-09-10 | ¥1,211.00 | -0.41% | ¥1,216.00 | ¥1,220.00 | ¥1,211.00 | 18.60K |
| 2026-09-09 | ¥1,216.00 | -0.41% | ¥1,220.00 | ¥1,221.00 | ¥1,209.00 | 17.90K |
| 2026-09-08 | ¥1,221.00 | +0.08% | ¥1,220.00 | ¥1,226.00 | ¥1,206.00 | 21.70K |
| 2026-09-07 | ¥1,220.00 | -1.85% | ¥1,238.00 | ¥1,238.00 | ¥1,220.00 | 29.20K |
| 2026-09-04 | ¥1,243.00 | +0.16% | ¥1,244.00 | ¥1,247.00 | ¥1,238.00 | 23.00K |
| 2026-09-03 | ¥1,241.00 | +0.24% | ¥1,245.00 | ¥1,251.00 | ¥1,241.00 | 18.00K |
| 2026-09-02 | ¥1,238.00 | +0.32% | ¥1,235.00 | ¥1,249.00 | ¥1,231.00 | 29.90K |
| 2026-09-01 | ¥1,234.00 | -1.36% | ¥1,250.00 | ¥1,251.00 | ¥1,232.00 | 30.60K |
| 2026-08-31 | ¥1,251.00 | -0.32% | ¥1,256.00 | ¥1,262.00 | ¥1,251.00 | 18.10K |
| 2026-08-28 | ¥1,255.00 | -0.95% | ¥1,262.00 | ¥1,276.00 | ¥1,253.00 | 33.40K |
| 2026-08-27 | ¥1,267.00 | +0.24% | ¥1,264.00 | ¥1,274.00 | ¥1,258.00 | 25.60K |
| 2026-08-26 | ¥1,264.00 | +1.28% | ¥1,251.00 | ¥1,267.00 | ¥1,251.00 | 20.00K |
| 2026-08-25 | ¥1,248.00 | -0.87% | ¥1,259.00 | ¥1,266.00 | ¥1,248.00 | 20.60K |
| 2026-08-24 | ¥1,259.00 | +0.48% | ¥1,255.00 | ¥1,266.00 | ¥1,253.00 | 26.50K |
| 2026-08-21 | ¥1,253.00 | +0.48% | ¥1,242.00 | ¥1,258.00 | ¥1,242.00 | 24.70K |
| 2026-08-20 | ¥1,247.00 | +0.97% | ¥1,237.00 | ¥1,250.00 | ¥1,237.00 | 28.50K |
| 2026-08-19 | ¥1,235.00 | -0.48% | ¥1,246.00 | ¥1,250.00 | ¥1,233.00 | 33.70K |
| 2026-08-18 | ¥1,241.00 | +0.24% | ¥1,238.00 | ¥1,246.00 | ¥1,232.00 | 21.80K |
| 2026-08-17 | ¥1,238.00 | +0.90% | ¥1,227.00 | ¥1,247.00 | ¥1,224.00 | 38.60K |
| 2026-08-14 | ¥1,227.00 | 0.00% | ¥1,227.00 | ¥1,233.00 | ¥1,217.00 | 21.70K |
| 2026-08-13 | ¥1,227.00 | +0.08% | ¥1,230.00 | ¥1,235.00 | ¥1,222.00 | 21.00K |
| 2026-08-12 | ¥1,226.00 | +0.25% | ¥1,229.00 | ¥1,230.00 | ¥1,216.00 | 22.20K |
| 2026-08-10 | ¥1,223.00 | +0.66% | ¥1,215.00 | ¥1,238.00 | ¥1,210.00 | 31.20K |
| 2026-08-07 | ¥1,215.00 | +1.17% | ¥1,210.00 | ¥1,219.00 | ¥1,202.00 | 23.40K |
| 2026-08-06 | ¥1,201.00 | +1.95% | ¥1,177.00 | ¥1,202.00 | ¥1,177.00 | 25.50K |
| 2026-08-05 | ¥1,178.00 | +0.26% | ¥1,177.00 | ¥1,185.00 | ¥1,176.00 | 22.60K |
| 2026-08-04 | ¥1,175.00 | -0.93% | ¥1,188.00 | ¥1,200.00 | ¥1,175.00 | 41.10K |
| 2026-08-03 | ¥1,186.00 | -2.47% | ¥1,215.00 | ¥1,218.00 | ¥1,185.00 | 57.60K |
| 2026-07-31 | ¥1,216.00 | -2.88% | ¥1,250.00 | ¥1,251.00 | ¥1,214.00 | 43.30K |
| 2026-07-30 | ¥1,252.00 | -0.48% | ¥1,250.00 | ¥1,263.00 | ¥1,245.00 | 42.30K |
| 2026-07-29 | ¥1,258.00 | +3.20% | ¥1,230.00 | ¥1,259.00 | ¥1,217.00 | 71.60K |
| 2026-07-28 | ¥1,219.00 | -0.25% | ¥1,222.00 | ¥1,229.00 | ¥1,209.00 | 35.80K |
| 2026-07-27 | ¥1,222.00 | +2.52% | ¥1,200.00 | ¥1,222.00 | ¥1,200.00 | 44.90K |
| 2026-07-24 | ¥1,192.00 | +0.93% | ¥1,178.00 | ¥1,198.00 | ¥1,171.00 | 22.30K |
| 2026-07-23 | ¥1,181.00 | -0.42% | ¥1,195.00 | ¥1,195.00 | ¥1,181.00 | 10.30K |
| 2026-07-22 | ¥1,186.00 | -0.34% | ¥1,182.00 | ¥1,191.00 | ¥1,175.00 | 29.00K |
| 2026-07-21 | ¥1,190.00 | -1.08% | ¥1,204.00 | ¥1,221.00 | ¥1,188.00 | 30.90K |
| 2026-07-17 | ¥1,203.00 | +1.43% | ¥1,190.00 | ¥1,209.00 | ¥1,187.00 | 37.50K |
| 2026-07-16 | ¥1,186.00 | -0.50% | ¥1,192.00 | ¥1,204.00 | ¥1,184.00 | 27.50K |
| 2026-07-15 | ¥1,192.00 | +0.59% | ¥1,185.00 | ¥1,201.00 | ¥1,184.00 | 23.20K |
| 2026-07-14 | ¥1,185.00 | -0.42% | ¥1,198.00 | ¥1,203.00 | ¥1,185.00 | 24.50K |
| 2026-07-13 | ¥1,190.00 | +0.51% | ¥1,195.00 | ¥1,207.00 | ¥1,190.00 | 24.00K |
| 2026-07-10 | ¥1,184.00 | -0.84% | ¥1,199.00 | ¥1,201.00 | ¥1,184.00 | 29.70K |
| 2026-07-09 | ¥1,194.00 | -0.08% | ¥1,196.00 | ¥1,203.00 | ¥1,179.00 | 25.40K |
| 2026-07-08 | ¥1,195.00 | -0.91% | ¥1,206.00 | ¥1,215.00 | ¥1,195.00 | 41.50K |
| 2026-07-07 | ¥1,206.00 | +1.94% | ¥1,183.00 | ¥1,207.00 | ¥1,183.00 | 35.20K |
| 2026-07-06 | ¥1,183.00 | +0.68% | ¥1,181.00 | ¥1,190.00 | ¥1,172.00 | 24.70K |
| 2026-07-03 | ¥1,175.00 | +0.69% | ¥1,181.00 | ¥1,190.00 | ¥1,173.00 | 41.80K |
| 2026-07-02 | ¥1,167.00 | +1.30% | ¥1,154.00 | ¥1,182.00 | ¥1,154.00 | 25.20K |
| 2026-07-01 | ¥1,152.00 | -1.20% | ¥1,166.00 | ¥1,166.00 | ¥1,151.00 | 21.70K |
| 2026-06-30 | ¥1,166.00 | +0.09% | ¥1,170.00 | ¥1,180.00 | ¥1,161.00 | 30.90K |
| 2026-06-29 | ¥1,165.00 | +2.01% | ¥1,151.00 | ¥1,168.00 | ¥1,142.00 | 31.30K |
| 2026-06-26 | ¥1,142.00 | +0.35% | ¥1,135.00 | ¥1,153.00 | ¥1,130.00 | 27.80K |
| 2026-06-25 | ¥1,138.00 | +0.71% | ¥1,131.00 | ¥1,139.00 | ¥1,124.00 | 22.30K |
| 2026-06-24 | ¥1,130.00 | +0.44% | ¥1,129.00 | ¥1,145.00 | ¥1,124.00 | 24.30K |
| 2026-06-23 | ¥1,125.00 | +0.45% | ¥1,119.00 | ¥1,131.00 | ¥1,114.00 | 20.40K |
| 2026-06-22 | ¥1,120.00 | -0.09% | ¥1,130.00 | ¥1,131.00 | ¥1,119.00 | 15.90K |
| 2026-06-19 | ¥1,121.00 | +0.99% | ¥1,110.00 | ¥1,137.00 | ¥1,108.00 | 41.60K |
| 2026-06-18 | ¥1,110.00 | -1.68% | ¥1,120.00 | ¥1,128.00 | ¥1,110.00 | 16.70K |
| 2026-06-17 | ¥1,129.00 | +0.98% | ¥1,129.00 | ¥1,143.00 | ¥1,126.00 | 28.90K |
| 2026-06-16 | ¥1,118.00 | -1.93% | ¥1,140.00 | ¥1,140.00 | ¥1,103.00 | 32.70K |
| 2026-06-15 | ¥1,140.00 | -0.26% | ¥1,147.00 | ¥1,147.00 | ¥1,131.00 | 29.50K |
| 2026-06-12 | ¥1,143.00 | +1.24% | ¥1,132.00 | ¥1,146.00 | ¥1,130.00 | 38.30K |
| 2026-06-11 | ¥1,129.00 | -0.09% | ¥1,131.00 | ¥1,139.00 | ¥1,120.00 | 27.60K |
| 2026-06-10 | ¥1,130.00 | +0.09% | ¥1,117.00 | ¥1,135.00 | ¥1,117.00 | 37.50K |
| 2026-06-09 | ¥1,129.00 | +3.20% | ¥1,094.00 | ¥1,129.00 | ¥1,092.00 | 46.10K |
| 2026-06-08 | ¥1,094.00 | +0.92% | ¥1,085.00 | ¥1,097.00 | ¥1,082.00 | 43.70K |
| 2026-06-05 | ¥1,084.00 | +2.17% | ¥1,058.00 | ¥1,088.00 | ¥1,058.00 | 21.90K |
| 2026-06-04 | ¥1,061.00 | -0.47% | ¥1,060.00 | ¥1,068.00 | ¥1,047.00 | 39.80K |
| 2026-06-03 | ¥1,066.00 | -0.56% | ¥1,072.00 | ¥1,087.00 | ¥1,059.00 | 33.10K |
| 2026-06-02 | ¥1,072.00 | -0.65% | ¥1,060.00 | ¥1,081.00 | ¥1,052.00 | 48.00K |
| 2026-06-01 | ¥1,079.00 | -1.37% | ¥1,085.00 | ¥1,088.00 | ¥1,065.00 | 44.00K |
| 2026-05-29 | ¥1,094.00 | +0.37% | ¥1,092.00 | ¥1,110.00 | ¥1,092.00 | 25.60K |
| 2026-05-28 | ¥1,090.00 | -1.36% | ¥1,095.00 | ¥1,096.00 | ¥1,079.00 | 46.40K |
| 2026-05-27 | ¥1,105.00 | +0.73% | ¥1,100.00 | ¥1,109.00 | ¥1,097.00 | 38.80K |
| 2026-05-26 | ¥1,097.00 | -1.53% | ¥1,110.00 | ¥1,110.00 | ¥1,096.00 | 43.40K |
| 2026-05-25 | ¥1,114.00 | -0.45% | ¥1,119.00 | ¥1,120.00 | ¥1,112.00 | 26.40K |