Want to see JP:3359 full AI Analyst Report?
cotta Co., Ltd. (3359) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 473.00 | 478.00 | 470.00 | 478.00 | 478.00 | +0.63% | 18,100 | 0.54 |
| Oct 30, 2026 | 479.00 | 483.00 | 473.00 | 475.00 | 475.00 | -0.84% | 56,100 | 1.71 |
| Oct 29, 2026 | 485.00 | 485.00 | 479.00 | 479.00 | 479.00 | -1.24% | 22,300 | 0.68 |
| Oct 28, 2026 | 492.00 | 493.00 | 484.00 | 485.00 | 485.00 | -1.82% | 16,600 | 0.50 |
| Oct 27, 2026 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | +1.02% | 22,500 | 0.69 |
| Oct 26, 2026 | 482.00 | 491.00 | 482.00 | 489.00 | 489.00 | +0.82% | 29,500 | 0.90 |
| Oct 23, 2026 | 482.00 | 487.00 | 476.00 | 485.00 | 485.00 | -0.21% | 51,500 | 1.61 |
| Oct 22, 2026 | 483.00 | 491.00 | 483.00 | 486.00 | 486.00 | +0.41% | 66,600 | 2.14 |
| Oct 21, 2026 | 486.00 | 488.00 | 483.00 | 484.00 | 484.00 | +0.21% | 20,700 | 0.67 |
| Oct 20, 2026 | 494.00 | 495.00 | 482.00 | 483.00 | 483.00 | -2.42% | 41,600 | 1.36 |
| Oct 19, 2026 | 495.00 | 497.00 | 494.00 | 495.00 | 495.00 | -0.40% | 13,500 | 0.44 |
| Oct 16, 2026 | 491.00 | 499.00 | 491.00 | 497.00 | 497.00 | +1.22% | 11,500 | 0.37 |
| Oct 15, 2026 | 495.00 | 495.00 | 490.00 | 491.00 | 491.00 | -0.61% | 15,700 | 0.51 |
| Oct 14, 2026 | 497.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.20% | 12,400 | 0.40 |
| Oct 13, 2026 | 492.00 | 499.00 | 492.00 | 495.00 | 495.00 | +0.61% | 22,000 | 0.71 |
| Oct 12, 2026 | 492.00 | 495.00 | 486.00 | 492.00 | 492.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 486.00 | 495.00 | 486.00 | 492.00 | 492.00 | +0.61% | 15,300 | 0.48 |
| Oct 08, 2026 | 491.00 | 493.00 | 489.00 | 489.00 | 489.00 | -0.81% | 14,200 | 0.44 |
| Oct 07, 2026 | 493.00 | 496.00 | 492.00 | 493.00 | 493.00 | +0.20% | 12,400 | 0.38 |
| Oct 06, 2026 | 494.00 | 496.00 | 491.00 | 492.00 | 492.00 | +0.20% | 25,400 | 0.78 |
| Oct 05, 2026 | 493.00 | 493.00 | 488.00 | 491.00 | 491.00 | +0.00% | 35,300 | 1.09 |
| Oct 02, 2026 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.80% | 45,900 | 1.44 |
| Oct 01, 2026 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 31,400 | 0.98 |
| Sep 30, 2026 | 500.00 | 506.00 | 499.00 | 505.00 | 505.00 | +1.00% | 38,700 | 1.20 |
| Sep 29, 2026 | 491.00 | 505.00 | 491.00 | 500.00 | 500.00 | +1.42% | 71,000 | 2.20 |
| Sep 28, 2026 | 517.00 | 519.00 | 503.00 | 503.00 | 493.00 | -1.76% | 148,500 | 4.92 |
| Sep 25, 2026 | 513.00 | 520.00 | 512.00 | 512.00 | 501.82 | +0.20% | 46,600 | 1.57 |
| Sep 24, 2026 | 525.00 | 525.00 | 510.00 | 511.00 | 500.84 | -2.11% | 280,700 | 11.01 |
| Sep 23, 2026 | 522.00 | 525.00 | 521.00 | 522.00 | 511.62 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 522.00 | 525.00 | 521.00 | 522.00 | 511.62 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 522.00 | 525.00 | 521.00 | 522.00 | 511.62 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 525.00 | 525.00 | 521.00 | 522.00 | 511.62 | -0.19% | 27,400 | 1.04 |
| Sep 17, 2026 | 520.00 | 525.00 | 520.00 | 523.00 | 512.60 | +0.58% | 57,100 | 2.17 |
| Sep 16, 2026 | 520.00 | 521.00 | 519.00 | 520.00 | 509.66 | +0.00% | 24,900 | 0.95 |
| Sep 15, 2026 | 518.00 | 521.00 | 518.00 | 520.00 | 509.66 | -0.19% | 24,400 | 0.93 |
| Sep 14, 2026 | 519.00 | 521.00 | 517.00 | 521.00 | 510.64 | -0.19% | 20,800 | 0.79 |
| Sep 11, 2026 | 525.00 | 525.00 | 519.00 | 522.00 | 511.62 | -0.95% | 23,900 | 0.91 |
| Sep 10, 2026 | 529.00 | 529.00 | 525.00 | 527.00 | 516.52 | -0.38% | 11,000 | 0.41 |
| Sep 09, 2026 | 529.00 | 530.00 | 525.00 | 529.00 | 518.48 | +0.19% | 33,200 | 1.24 |
| Sep 08, 2026 | 529.00 | 532.00 | 526.00 | 528.00 | 517.50 | +0.19% | 34,200 | 1.26 |
| Sep 07, 2026 | 530.00 | 530.00 | 526.00 | 527.00 | 516.52 | +0.00% | 25,400 | 0.91 |
| Sep 04, 2026 | 527.00 | 530.00 | 525.00 | 527.00 | 516.52 | +0.00% | 26,600 | 0.83 |
| Sep 03, 2026 | 527.00 | 528.00 | 526.00 | 527.00 | 516.52 | -0.38% | 54,400 | 1.73 |
| Sep 02, 2026 | 529.00 | 529.00 | 526.00 | 529.00 | 518.48 | -0.19% | 20,400 | 0.65 |
| Sep 01, 2026 | 527.00 | 531.00 | 525.00 | 530.00 | 519.46 | +0.57% | 44,900 | 1.46 |
| Aug 31, 2026 | 523.00 | 527.00 | 522.00 | 527.00 | 516.52 | +0.76% | 18,500 | 0.60 |
| Aug 28, 2026 | 522.00 | 526.00 | 518.00 | 523.00 | 512.60 | +0.19% | 14,600 | 0.47 |
| Aug 27, 2026 | 524.00 | 526.00 | 521.00 | 522.00 | 511.62 | -0.38% | 20,700 | 0.67 |
| Aug 26, 2026 | 527.00 | 528.00 | 524.00 | 524.00 | 513.58 | -0.57% | 18,900 | 0.62 |
| Aug 25, 2026 | 528.00 | 528.00 | 524.00 | 527.00 | 516.52 | +0.00% | 18,100 | 0.59 |
