cotta CO.,LTD (3359.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 414.00 | 415.00 | 408.00 | 412.00 | 412.00 | 28,100 |
| May 28, 2024 | 412.00 | 417.00 | 411.00 | 414.00 | 414.00 | 13,200 |
| May 27, 2024 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 9,300 |
| May 24, 2024 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 24,600 |
| May 23, 2024 | 417.00 | 417.00 | 405.00 | 414.00 | 414.00 | 17,400 |
| May 22, 2024 | 412.00 | 413.00 | 405.00 | 413.00 | 413.00 | 27,800 |
| May 21, 2024 | 417.00 | 420.00 | 400.00 | 411.00 | 411.00 | 144,500 |
| May 20, 2024 | 444.00 | 453.00 | 413.00 | 416.00 | 416.00 | 418,800 |
| May 17, 2024 | 428.00 | 440.00 | 425.00 | 438.00 | 438.00 | 36,200 |
| May 16, 2024 | 445.00 | 454.00 | 417.00 | 428.00 | 428.00 | 115,900 |
| May 15, 2024 | 491.00 | 491.00 | 461.00 | 462.00 | 462.00 | 67,300 |
| May 14, 2024 | 489.00 | 489.00 | 480.00 | 489.00 | 489.00 | 13,100 |
| May 13, 2024 | 481.00 | 488.00 | 481.00 | 488.00 | 488.00 | 10,700 |
| May 10, 2024 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 8,300 |
| May 09, 2024 | 490.00 | 491.00 | 486.00 | 486.00 | 486.00 | 12,000 |
| May 08, 2024 | 487.00 | 491.00 | 486.00 | 486.00 | 486.00 | 9,600 |
| May 07, 2024 | 489.00 | 489.00 | 486.00 | 487.00 | 487.00 | 2,300 |
| May 02, 2024 | 489.00 | 489.00 | 487.00 | 488.00 | 488.00 | 1,300 |
| May 01, 2024 | 489.00 | 489.00 | 485.00 | 487.00 | 487.00 | 2,400 |
| Apr 30, 2024 | 486.00 | 489.00 | 484.00 | 484.00 | 484.00 | 7,300 |
| Apr 26, 2024 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 5,400 |
| Apr 25, 2024 | 485.00 | 488.00 | 485.00 | 487.00 | 487.00 | 1,900 |
| Apr 24, 2024 | 485.00 | 488.00 | 485.00 | 485.00 | 485.00 | 1,700 |
| Apr 23, 2024 | 485.00 | 493.00 | 483.00 | 485.00 | 485.00 | 5,400 |
| Apr 22, 2024 | 473.00 | 482.00 | 473.00 | 479.00 | 479.00 | 13,700 |
| Apr 19, 2024 | 489.00 | 489.00 | 471.00 | 473.00 | 473.00 | 19,500 |
| Apr 18, 2024 | 486.00 | 490.00 | 485.00 | 487.00 | 487.00 | 8,100 |
| Apr 17, 2024 | 487.00 | 487.00 | 476.00 | 485.00 | 485.00 | 20,400 |
| Apr 16, 2024 | 495.00 | 496.00 | 486.00 | 490.00 | 490.00 | 12,700 |
| Apr 15, 2024 | 496.00 | 500.00 | 490.00 | 493.00 | 493.00 | 11,100 |
| Apr 12, 2024 | 497.00 | 500.00 | 496.00 | 496.00 | 496.00 | 4,700 |
| Apr 11, 2024 | 501.00 | 503.00 | 495.00 | 495.00 | 495.00 | 16,400 |
| Apr 10, 2024 | 498.00 | 505.00 | 497.00 | 503.00 | 503.00 | 21,100 |
| Apr 09, 2024 | 497.00 | 500.00 | 495.00 | 495.00 | 495.00 | 4,900 |
| Apr 08, 2024 | 496.00 | 505.00 | 493.00 | 494.00 | 494.00 | 33,700 |
| Apr 05, 2024 | 497.00 | 502.00 | 495.00 | 495.00 | 495.00 | 22,800 |
| Apr 04, 2024 | 496.00 | 504.00 | 495.00 | 497.00 | 497.00 | 21,700 |
| Apr 03, 2024 | 489.00 | 498.00 | 488.00 | 497.00 | 497.00 | 23,300 |
| Apr 02, 2024 | 497.00 | 497.00 | 487.00 | 491.00 | 491.00 | 11,900 |
| Apr 01, 2024 | 498.00 | 499.00 | 487.00 | 489.00 | 489.00 | 19,600 |
| Mar 29, 2024 | 490.00 | 496.00 | 490.00 | 494.00 | 494.00 | 9,700 |
| Mar 28, 2024 | 498.00 | 503.00 | 487.00 | 488.00 | 488.00 | 114,900 |
| Mar 27, 2024 | 500.00 | 500.00 | 491.00 | 494.00 | 494.00 | 127,300 |
| Mar 26, 2024 | 500.00 | 500.00 | 495.00 | 496.00 | 496.00 | 81,200 |
| Mar 25, 2024 | 496.00 | 501.00 | 495.00 | 497.00 | 497.00 | 8,700 |
| Mar 22, 2024 | 498.00 | 501.00 | 492.00 | 496.00 | 496.00 | 15,500 |
| Mar 21, 2024 | 508.00 | 508.00 | 497.00 | 498.00 | 498.00 | 16,600 |
| Mar 19, 2024 | 502.00 | 503.00 | 497.00 | 500.00 | 500.00 | 9,300 |
| Mar 18, 2024 | 509.00 | 510.00 | 496.00 | 499.00 | 499.00 | 31,700 |
| Mar 15, 2024 | 500.00 | 508.00 | 496.00 | 501.00 | 501.00 | 20,300 |
| Mar 14, 2024 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 38,700 |
| Mar 13, 2024 | 494.00 | 498.00 | 490.00 | 492.00 | 492.00 | 7,500 |
| Mar 12, 2024 | 490.00 | 491.00 | 484.00 | 491.00 | 491.00 | 7,900 |
| Mar 11, 2024 | 495.00 | 495.00 | 482.00 | 485.00 | 485.00 | 21,500 |
| Mar 08, 2024 | 498.00 | 498.00 | 493.00 | 496.00 | 496.00 | 5,600 |
| Mar 07, 2024 | 503.00 | 505.00 | 494.00 | 501.00 | 501.00 | 14,300 |
| Mar 06, 2024 | 504.00 | 506.00 | 498.00 | 501.00 | 501.00 | 16,200 |
| Mar 05, 2024 | 503.00 | 505.00 | 498.00 | 504.00 | 504.00 | 13,900 |
| Mar 04, 2024 | 509.00 | 510.00 | 497.00 | 499.00 | 499.00 | 33,900 |
| Mar 01, 2024 | 505.00 | 511.00 | 503.00 | 507.00 | 507.00 | 18,100 |
| Feb 29, 2024 | 508.00 | 511.00 | 505.00 | 507.00 | 507.00 | 8,900 |
| Feb 28, 2024 | 511.00 | 519.00 | 511.00 | 512.00 | 512.00 | 9,100 |
| Feb 27, 2024 | 521.00 | 527.00 | 510.00 | 511.00 | 511.00 | 16,700 |
| Feb 26, 2024 | 501.00 | 517.00 | 501.00 | 517.00 | 517.00 | 31,500 |
| Feb 22, 2024 | 498.00 | 507.00 | 498.00 | 501.00 | 501.00 | 22,100 |
| Feb 21, 2024 | 510.00 | 510.00 | 493.00 | 494.00 | 494.00 | 49,500 |
| Feb 20, 2024 | 504.00 | 516.00 | 504.00 | 512.00 | 512.00 | 21,500 |
| Feb 19, 2024 | 504.00 | 515.00 | 500.00 | 506.00 | 506.00 | 47,600 |
| Feb 16, 2024 | 516.00 | 516.00 | 492.00 | 504.00 | 504.00 | 76,700 |
| Feb 15, 2024 | 481.00 | 520.00 | 480.00 | 507.00 | 507.00 | 106,500 |
| Feb 14, 2024 | 550.00 | 556.00 | 529.00 | 537.00 | 537.00 | 87,000 |
| Feb 13, 2024 | 565.00 | 568.00 | 555.00 | 555.00 | 555.00 | 27,600 |
| Feb 09, 2024 | 560.00 | 580.00 | 560.00 | 565.00 | 565.00 | 65,700 |
| Feb 08, 2024 | 565.00 | 565.00 | 548.00 | 556.00 | 556.00 | 29,200 |
| Feb 07, 2024 | 556.00 | 567.00 | 556.00 | 564.00 | 564.00 | 17,400 |
| Feb 06, 2024 | 552.00 | 560.00 | 548.00 | 559.00 | 559.00 | 23,000 |
| Feb 05, 2024 | 551.00 | 559.00 | 549.00 | 553.00 | 553.00 | 12,600 |
| Feb 02, 2024 | 548.00 | 556.00 | 548.00 | 551.00 | 551.00 | 15,900 |
| Feb 01, 2024 | 555.00 | 558.00 | 543.00 | 548.00 | 548.00 | 29,200 |
| Jan 31, 2024 | 554.00 | 561.00 | 552.00 | 560.00 | 560.00 | 10,300 |
| Jan 30, 2024 | 552.00 | 562.00 | 552.00 | 560.00 | 560.00 | 16,500 |
| Jan 29, 2024 | 560.00 | 562.00 | 551.00 | 551.00 | 551.00 | 17,700 |
| Jan 26, 2024 | 552.00 | 556.00 | 546.00 | 555.00 | 555.00 | 33,100 |
| Jan 25, 2024 | 546.00 | 563.00 | 546.00 | 558.00 | 558.00 | 38,500 |
| Jan 24, 2024 | 563.00 | 567.00 | 545.00 | 546.00 | 546.00 | 32,200 |
| Jan 23, 2024 | 575.00 | 575.00 | 564.00 | 567.00 | 567.00 | 37,800 |
| Jan 22, 2024 | 576.00 | 578.00 | 563.00 | 571.00 | 571.00 | 56,900 |
| Jan 19, 2024 | 570.00 | 579.00 | 566.00 | 575.00 | 575.00 | 60,900 |
| Jan 18, 2024 | 551.00 | 566.00 | 551.00 | 562.00 | 562.00 | 29,400 |
| Jan 17, 2024 | 554.00 | 569.00 | 554.00 | 557.00 | 557.00 | 91,600 |
| Jan 16, 2024 | 540.00 | 555.00 | 530.00 | 551.00 | 551.00 | 70,000 |
| Jan 15, 2024 | 546.00 | 547.00 | 537.00 | 543.00 | 543.00 | 12,800 |
| Jan 12, 2024 | 527.00 | 547.00 | 526.00 | 544.00 | 544.00 | 54,300 |
| Jan 11, 2024 | 522.00 | 527.00 | 516.00 | 524.00 | 524.00 | 38,700 |
| Jan 10, 2024 | 530.00 | 533.00 | 514.00 | 520.00 | 520.00 | 50,100 |
| Jan 09, 2024 | 544.00 | 550.00 | 527.00 | 530.00 | 530.00 | 53,000 |
| Jan 05, 2024 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 21,600 |
| Jan 04, 2024 | 540.00 | 548.00 | 535.00 | 540.00 | 540.00 | 28,100 |
| Dec 29, 2023 | 546.00 | 553.00 | 539.00 | 545.00 | 545.00 | 34,700 |
| Dec 28, 2023 | 549.00 | 554.00 | 536.00 | 545.00 | 545.00 | 85,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.