Cota Co., Ltd.(JP:4923)
Â¥1,023.00+9.00 (+0.89%)
JP:4923
Cota Co., Ltd. historical prices
Â¥1,023.00
At close:+9.00 (+0.89%)
Want to see JP:4923 full AI Analyst Report?
Cota Co., Ltd. (4923) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,007.00 | 1,023.00 | 1,007.00 | 1,023.00 | 1,023.00 | +0.89% | 48,300 | 1.14 |
| Nov 11, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,014.00 | 1,014.00 | +0.80% | 32,700 | 0.78 |
| Nov 10, 2026 | 1,010.00 | 1,030.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.98% | 72,200 | 1.75 |
| Nov 09, 2026 | 1,016.00 | 1,021.00 | 999.00 | 1,007.00 | 1,007.00 | -0.89% | 93,000 | 2.31 |
| Nov 06, 2026 | 1,027.00 | 1,045.00 | 1,016.00 | 1,016.00 | 1,016.00 | -4.96% | 118,800 | 3.10 |
| Nov 05, 2026 | 1,044.00 | 1,079.00 | 1,044.00 | 1,069.00 | 1,069.00 | +2.30% | 69,900 | 1.85 |
| Nov 04, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,045.00 | 1,045.00 | +1.46% | 58,700 | 1.58 |
| Nov 03, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.01% | 46,300 | 1.25 |
| Oct 30, 2026 | 1,041.00 | 1,065.00 | 1,040.00 | 1,062.00 | 1,062.00 | +2.51% | 86,100 | 2.36 |
| Oct 29, 2026 | 1,035.00 | 1,038.00 | 1,010.00 | 1,036.00 | 1,036.00 | -0.38% | 283,200 | 8.62 |
| Oct 28, 2026 | 1,071.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.17% | 109,900 | 3.46 |
| Oct 27, 2026 | 1,091.00 | 1,093.00 | 1,063.00 | 1,074.00 | 1,074.00 | -1.74% | 73,600 | 2.35 |
| Oct 26, 2026 | 1,113.00 | 1,113.00 | 1,093.00 | 1,093.00 | 1,093.00 | -2.50% | 89,700 | 2.89 |
| Oct 23, 2026 | 1,116.00 | 1,129.00 | 1,114.00 | 1,121.00 | 1,121.00 | +0.45% | 42,600 | 1.38 |
| Oct 22, 2026 | 1,114.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | +0.18% | 33,600 | 1.08 |
| Oct 21, 2026 | 1,126.00 | 1,126.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.36% | 43,700 | 1.42 |
| Oct 20, 2026 | 1,110.00 | 1,122.00 | 1,110.00 | 1,118.00 | 1,118.00 | +0.90% | 35,800 | 1.18 |
| Oct 19, 2026 | 1,119.00 | 1,135.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.89% | 60,100 | 2.01 |
| Oct 16, 2026 | 1,103.00 | 1,122.00 | 1,103.00 | 1,118.00 | 1,118.00 | +1.18% | 41,900 | 1.41 |
| Oct 15, 2026 | 1,111.00 | 1,122.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.81% | 35,200 | 1.21 |
| Oct 14, 2026 | 1,122.00 | 1,128.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.71% | 34,900 | 1.20 |
| Oct 13, 2026 | 1,125.00 | 1,134.00 | 1,119.00 | 1,122.00 | 1,122.00 | +0.18% | 43,300 | 1.50 |
| Oct 12, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,120.00 | 1,120.00 | +1.82% | 36,300 | 1.25 |
| Oct 08, 2026 | 1,111.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | -2.22% | 63,400 | 2.23 |
| Oct 07, 2026 | 1,125.00 | 1,134.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.44% | 38,900 | 1.37 |
| Oct 06, 2026 | 1,140.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,130.00 | -1.05% | 45,000 | 1.61 |
| Oct 05, 2026 | 1,164.00 | 1,164.00 | 1,141.00 | 1,142.00 | 1,142.00 | -2.06% | 50,700 | 1.82 |
| Oct 02, 2026 | 1,178.00 | 1,178.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.69% | 35,500 | 1.27 |
| Oct 01, 2026 | 1,183.00 | 1,191.00 | 1,179.00 | 1,186.00 | 1,186.00 | +0.08% | 27,900 | 1.00 |
| Sep 30, 2026 | 1,183.00 | 1,191.00 | 1,172.00 | 1,185.00 | 1,185.00 | +0.17% | 32,000 | 1.14 |
| Sep 29, 2026 | 1,212.00 | 1,220.00 | 1,183.00 | 1,183.00 | 1,183.00 | -4.52% | 51,800 | 1.88 |
| Sep 28, 2026 | 1,235.00 | 1,243.00 | 1,228.00 | 1,239.00 | 1,239.00 | +0.57% | 38,900 | 1.43 |
| Sep 25, 2026 | 1,214.00 | 1,234.00 | 1,214.00 | 1,232.00 | 1,232.00 | +0.90% | 28,500 | 1.04 |
| Sep 24, 2026 | 1,223.00 | 1,238.00 | 1,218.00 | 1,221.00 | 1,221.00 | -0.08% | 33,500 | 1.23 |
| Sep 23, 2026 | 1,233.00 | 1,239.00 | 1,217.00 | 1,222.00 | 1,222.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,233.00 | 1,239.00 | 1,217.00 | 1,222.00 | 1,222.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,233.00 | 1,239.00 | 1,217.00 | 1,222.00 | 1,222.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,233.00 | 1,239.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.41% | 56,400 | 2.02 |
| Sep 17, 2026 | 1,238.00 | 1,242.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.89% | 48,000 | 1.75 |
| Sep 16, 2026 | 1,232.00 | 1,240.00 | 1,231.00 | 1,238.00 | 1,238.00 | +0.24% | 14,900 | 0.54 |
| Sep 15, 2026 | 1,222.00 | 1,235.00 | 1,221.00 | 1,235.00 | 1,235.00 | +0.90% | 19,400 | 0.70 |
| Sep 14, 2026 | 1,203.00 | 1,225.00 | 1,203.00 | 1,224.00 | 1,224.00 | +1.75% | 29,200 | 1.05 |
| Sep 11, 2026 | 1,210.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.66% | 28,800 | 1.04 |
| Sep 10, 2026 | 1,216.00 | 1,220.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.41% | 18,600 | 0.66 |
| Sep 09, 2026 | 1,220.00 | 1,221.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.41% | 17,900 | 0.63 |
| Sep 08, 2026 | 1,220.00 | 1,226.00 | 1,206.00 | 1,221.00 | 1,221.00 | +0.08% | 21,700 | 0.76 |
| Sep 07, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.85% | 29,200 | 1.02 |
| Sep 04, 2026 | 1,244.00 | 1,247.00 | 1,238.00 | 1,243.00 | 1,243.00 | +0.16% | 23,000 | 0.80 |
