cotta CO.,LTD (3359.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 419.00 | 421.00 | 412.00 | 420.00 | 420.00 | 12,500 |
| 31 May 2024 | 410.00 | 416.00 | 409.00 | 416.00 | 416.00 | 15,200 |
| 30 May 2024 | 412.00 | 412.00 | 406.00 | 409.00 | 409.00 | 10,900 |
| 29 May 2024 | 414.00 | 415.00 | 408.00 | 412.00 | 412.00 | 28,100 |
| 28 May 2024 | 412.00 | 417.00 | 411.00 | 414.00 | 414.00 | 13,200 |
| 27 May 2024 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 9,300 |
| 24 May 2024 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 24,600 |
| 23 May 2024 | 417.00 | 417.00 | 405.00 | 414.00 | 414.00 | 17,400 |
| 22 May 2024 | 412.00 | 413.00 | 405.00 | 413.00 | 413.00 | 27,800 |
| 21 May 2024 | 417.00 | 420.00 | 400.00 | 411.00 | 411.00 | 144,500 |
| 20 May 2024 | 444.00 | 453.00 | 413.00 | 416.00 | 416.00 | 418,800 |
| 17 May 2024 | 428.00 | 440.00 | 425.00 | 438.00 | 438.00 | 36,200 |
| 16 May 2024 | 445.00 | 454.00 | 417.00 | 428.00 | 428.00 | 115,900 |
| 15 May 2024 | 491.00 | 491.00 | 461.00 | 462.00 | 462.00 | 67,300 |
| 14 May 2024 | 489.00 | 489.00 | 480.00 | 489.00 | 489.00 | 13,100 |
| 13 May 2024 | 481.00 | 488.00 | 481.00 | 488.00 | 488.00 | 10,700 |
| 10 May 2024 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 8,300 |
| 09 May 2024 | 490.00 | 491.00 | 486.00 | 486.00 | 486.00 | 12,000 |
| 08 May 2024 | 487.00 | 491.00 | 486.00 | 486.00 | 486.00 | 9,600 |
| 07 May 2024 | 489.00 | 489.00 | 486.00 | 487.00 | 487.00 | 2,300 |
| 02 May 2024 | 489.00 | 489.00 | 487.00 | 488.00 | 488.00 | 1,300 |
| 01 May 2024 | 489.00 | 489.00 | 485.00 | 487.00 | 487.00 | 2,400 |
| 30 Apr 2024 | 486.00 | 489.00 | 484.00 | 484.00 | 484.00 | 7,300 |
| 26 Apr 2024 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 5,400 |
| 25 Apr 2024 | 485.00 | 488.00 | 485.00 | 487.00 | 487.00 | 1,900 |
| 24 Apr 2024 | 485.00 | 488.00 | 485.00 | 485.00 | 485.00 | 1,700 |
| 23 Apr 2024 | 485.00 | 493.00 | 483.00 | 485.00 | 485.00 | 5,400 |
| 22 Apr 2024 | 473.00 | 482.00 | 473.00 | 479.00 | 479.00 | 13,700 |
| 19 Apr 2024 | 489.00 | 489.00 | 471.00 | 473.00 | 473.00 | 19,500 |
| 18 Apr 2024 | 486.00 | 490.00 | 485.00 | 487.00 | 487.00 | 8,100 |
| 17 Apr 2024 | 487.00 | 487.00 | 476.00 | 485.00 | 485.00 | 20,400 |
| 16 Apr 2024 | 495.00 | 496.00 | 486.00 | 490.00 | 490.00 | 12,700 |
| 15 Apr 2024 | 496.00 | 500.00 | 490.00 | 493.00 | 493.00 | 11,100 |
| 12 Apr 2024 | 497.00 | 500.00 | 496.00 | 496.00 | 496.00 | 4,700 |
| 11 Apr 2024 | 501.00 | 503.00 | 495.00 | 495.00 | 495.00 | 16,400 |
| 10 Apr 2024 | 498.00 | 505.00 | 497.00 | 503.00 | 503.00 | 21,100 |
| 09 Apr 2024 | 497.00 | 500.00 | 495.00 | 495.00 | 495.00 | 4,900 |
| 08 Apr 2024 | 496.00 | 505.00 | 493.00 | 494.00 | 494.00 | 33,700 |
| 05 Apr 2024 | 497.00 | 502.00 | 495.00 | 495.00 | 495.00 | 22,800 |
| 04 Apr 2024 | 496.00 | 504.00 | 495.00 | 497.00 | 497.00 | 21,700 |
| 03 Apr 2024 | 489.00 | 498.00 | 488.00 | 497.00 | 497.00 | 23,300 |
| 02 Apr 2024 | 497.00 | 497.00 | 487.00 | 491.00 | 491.00 | 11,900 |
| 01 Apr 2024 | 498.00 | 499.00 | 487.00 | 489.00 | 489.00 | 19,600 |
| 29 Mar 2024 | 490.00 | 496.00 | 490.00 | 494.00 | 494.00 | 9,700 |
| 28 Mar 2024 | 498.00 | 503.00 | 487.00 | 488.00 | 488.00 | 114,900 |
| 27 Mar 2024 | 500.00 | 500.00 | 491.00 | 494.00 | 494.00 | 127,300 |
| 26 Mar 2024 | 500.00 | 500.00 | 495.00 | 496.00 | 496.00 | 81,200 |
| 25 Mar 2024 | 496.00 | 501.00 | 495.00 | 497.00 | 497.00 | 8,700 |
| 22 Mar 2024 | 498.00 | 501.00 | 492.00 | 496.00 | 496.00 | 15,500 |
| 21 Mar 2024 | 508.00 | 508.00 | 497.00 | 498.00 | 498.00 | 16,600 |
| 19 Mar 2024 | 502.00 | 503.00 | 497.00 | 500.00 | 500.00 | 9,300 |
| 18 Mar 2024 | 509.00 | 510.00 | 496.00 | 499.00 | 499.00 | 31,700 |
| 15 Mar 2024 | 500.00 | 508.00 | 496.00 | 501.00 | 501.00 | 20,300 |
| 14 Mar 2024 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 38,700 |
| 13 Mar 2024 | 494.00 | 498.00 | 490.00 | 492.00 | 492.00 | 7,500 |
| 12 Mar 2024 | 490.00 | 491.00 | 484.00 | 491.00 | 491.00 | 7,900 |
| 11 Mar 2024 | 495.00 | 495.00 | 482.00 | 485.00 | 485.00 | 21,500 |
| 08 Mar 2024 | 498.00 | 498.00 | 493.00 | 496.00 | 496.00 | 5,600 |
| 07 Mar 2024 | 503.00 | 505.00 | 494.00 | 501.00 | 501.00 | 14,300 |
| 06 Mar 2024 | 504.00 | 506.00 | 498.00 | 501.00 | 501.00 | 16,200 |
| 05 Mar 2024 | 503.00 | 505.00 | 498.00 | 504.00 | 504.00 | 13,900 |
| 04 Mar 2024 | 509.00 | 510.00 | 497.00 | 499.00 | 499.00 | 33,900 |
| 01 Mar 2024 | 505.00 | 511.00 | 503.00 | 507.00 | 507.00 | 18,100 |
| 29 Feb 2024 | 508.00 | 511.00 | 505.00 | 507.00 | 507.00 | 8,900 |
| 28 Feb 2024 | 511.00 | 519.00 | 511.00 | 512.00 | 512.00 | 9,100 |
| 27 Feb 2024 | 521.00 | 527.00 | 510.00 | 511.00 | 511.00 | 16,700 |
| 26 Feb 2024 | 501.00 | 517.00 | 501.00 | 517.00 | 517.00 | 31,500 |
| 22 Feb 2024 | 498.00 | 507.00 | 498.00 | 501.00 | 501.00 | 22,100 |
| 21 Feb 2024 | 510.00 | 510.00 | 493.00 | 494.00 | 494.00 | 49,500 |
| 20 Feb 2024 | 504.00 | 516.00 | 504.00 | 512.00 | 512.00 | 21,500 |
| 19 Feb 2024 | 504.00 | 515.00 | 500.00 | 506.00 | 506.00 | 47,600 |
| 16 Feb 2024 | 516.00 | 516.00 | 492.00 | 504.00 | 504.00 | 76,700 |
| 15 Feb 2024 | 481.00 | 520.00 | 480.00 | 507.00 | 507.00 | 106,500 |
| 14 Feb 2024 | 550.00 | 556.00 | 529.00 | 537.00 | 537.00 | 87,000 |
| 13 Feb 2024 | 565.00 | 568.00 | 555.00 | 555.00 | 555.00 | 27,600 |
| 09 Feb 2024 | 560.00 | 580.00 | 560.00 | 565.00 | 565.00 | 65,700 |
| 08 Feb 2024 | 565.00 | 565.00 | 548.00 | 556.00 | 556.00 | 29,200 |
| 07 Feb 2024 | 556.00 | 567.00 | 556.00 | 564.00 | 564.00 | 17,400 |
| 06 Feb 2024 | 552.00 | 560.00 | 548.00 | 559.00 | 559.00 | 23,000 |
| 05 Feb 2024 | 551.00 | 559.00 | 549.00 | 553.00 | 553.00 | 12,600 |
| 02 Feb 2024 | 548.00 | 556.00 | 548.00 | 551.00 | 551.00 | 15,900 |
| 01 Feb 2024 | 555.00 | 558.00 | 543.00 | 548.00 | 548.00 | 29,200 |
| 31 Jan 2024 | 554.00 | 561.00 | 552.00 | 560.00 | 560.00 | 10,300 |
| 30 Jan 2024 | 552.00 | 562.00 | 552.00 | 560.00 | 560.00 | 16,500 |
| 29 Jan 2024 | 560.00 | 562.00 | 551.00 | 551.00 | 551.00 | 17,700 |
| 26 Jan 2024 | 552.00 | 556.00 | 546.00 | 555.00 | 555.00 | 33,100 |
| 25 Jan 2024 | 546.00 | 563.00 | 546.00 | 558.00 | 558.00 | 38,500 |
| 24 Jan 2024 | 563.00 | 567.00 | 545.00 | 546.00 | 546.00 | 32,200 |
| 23 Jan 2024 | 575.00 | 575.00 | 564.00 | 567.00 | 567.00 | 37,800 |
| 22 Jan 2024 | 576.00 | 578.00 | 563.00 | 571.00 | 571.00 | 56,900 |
| 19 Jan 2024 | 570.00 | 579.00 | 566.00 | 575.00 | 575.00 | 60,900 |
| 18 Jan 2024 | 551.00 | 566.00 | 551.00 | 562.00 | 562.00 | 29,400 |
| 17 Jan 2024 | 554.00 | 569.00 | 554.00 | 557.00 | 557.00 | 91,600 |
| 16 Jan 2024 | 540.00 | 555.00 | 530.00 | 551.00 | 551.00 | 70,000 |
| 15 Jan 2024 | 546.00 | 547.00 | 537.00 | 543.00 | 543.00 | 12,800 |
| 12 Jan 2024 | 527.00 | 547.00 | 526.00 | 544.00 | 544.00 | 54,300 |
| 11 Jan 2024 | 522.00 | 527.00 | 516.00 | 524.00 | 524.00 | 38,700 |
| 10 Jan 2024 | 530.00 | 533.00 | 514.00 | 520.00 | 520.00 | 50,100 |
| 09 Jan 2024 | 544.00 | 550.00 | 527.00 | 530.00 | 530.00 | 53,000 |
| 05 Jan 2024 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 21,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.