Dark

CCOJY
COCA COLA BOTTLRS JPN ADR
stock OTC ADR

EOD

Jul 29, 2026

14.00USD+0.358%(+0.05)406

Pre-market

0.00USD-100.000%(-13.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	13.0625	14.0000	13.0625	14.0000	+0.358%	406	0.000%
2026-07-24	13.9500	13.9500	13.9500	13.9500	+12.864%	674	+0.358%
2026-07-15	13.5000	13.5000	12.3600	12.3600	-10.758%	1,963	+13.269%
2026-07-01	13.8500	13.8500	13.8500	13.8500	+31.155%	143	+1.083%
2026-05-06	10.5600	10.5600	10.5600	10.5600	+1.538%	223	+32.576%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-9.467%	227	+34.615%
2026-04-01	11.4875	11.4875	11.4875	11.4875	+1.078%	109	+21.872%
2026-03-27	11.3650	11.3650	11.3650	11.3650	-2.739%	190	+23.185%
2026-03-23	11.6850	11.6850	11.6850	11.6850	-6.520%	929	+19.812%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-10.137%	216	+12.000%
2026-03-10	13.9100	13.9100	13.9100	13.9100	+10.770%	147	+0.647%
2026-02-27	12.5575	12.5575	12.5575	12.5575	-1.316%	238	+11.487%
2026-02-26	13.3000	13.3000	12.7250	12.7250	+7.293%	442	+10.020%
2026-02-13	11.8600	11.8600	11.8600	11.8600	+7.818%	3,887	+18.044%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-2.222%	127	+27.273%
2026-02-06	11.5900	11.5900	11.0800	11.2500	+1.534%	10,718	+24.444%
2026-02-04	10.7500	11.1000	10.6950	11.0800	+1.862%	3,417	+26.354%
2026-01-27	10.8775	10.8775	10.8775	10.8775	-3.001%	116	+28.706%
2026-01-23	11.0100	11.2140	11.0100	11.2140	+8.479%	6,551	+24.844%
2026-01-21	10.3375	10.3375	10.3375	10.3375	-3.388%	2,505	+35.429%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+10.594%	261	+30.841%
2026-01-16	9.6750	9.6750	9.6750	9.6750	-3.731%	164	+44.703%
2026-01-15	10.3500	10.3500	10.0500	10.0500	-3.179%	397	+39.303%
2026-01-13	10.4400	10.7400	10.3800	10.3800	-5.075%	1,009	+34.875%
2026-01-09	10.6000	10.9350	10.6000	10.9350	+3.404%	828	+28.029%
2026-01-08	10.5750	10.5750	10.5750	10.5750	+3.297%	489	+32.388%
2026-01-06	10.1500	10.2375	10.1500	10.2375	+0.614%	2,160	+36.752%
2026-01-05	10.1750	10.1750	10.1750	10.1750	-2.910%	2,106	+37.592%
2026-01-02	10.1600	10.5740	10.1600	10.4800	+1.158%	981	+33.588%
2025-12-31	11.0500	11.0500	10.0200	10.3600	+1.370%	3,703	+35.135%
2025-12-30	10.3000	10.6600	10.2200	10.2200	0.000%	2,560	+36.986%
2025-12-29	10.8000	10.8000	10.2200	10.2200	+0.749%	1,061	+36.986%
2025-12-23	10.2400	10.4800	10.1440	10.1440	+0.535%	705	+38.013%
2025-12-22	10.1400	10.1400	10.0900	10.0900	+1.919%	607	+38.751%
2025-12-18	10.3180	10.3180	9.9000	9.9000	+4.211%	1,331	+41.414%
2025-12-15	9.6200	9.6200	9.5000	9.5000	-0.835%	1,053	+47.368%
2025-12-12	9.5500	9.6700	9.5500	9.5800	+1.292%	1,505	+46.138%
2025-12-11	9.5000	9.5000	9.0710	9.4578	+3.590%	1,755	+48.026%
2025-12-08	8.6100	9.1300	8.6100	9.1300	-2.275%	2,221	+53.341%
2025-12-04	9.2300	9.3425	9.0500	9.3425	+0.037%	1,282	+49.853%
2025-12-03	9.2300	9.3390	9.2300	9.3390	-0.490%	1,231	+49.909%
2025-12-02	9.2600	9.3850	9.2600	9.3850	-0.106%	1,235	+49.174%
2025-11-25	9.2400	9.3950	9.2400	9.3950	+7.068%	1,639	+49.015%
2025-11-21	8.7748	8.7748	8.7748	8.7748	-5.850%	282	+59.548%
2025-11-17	9.3200	9.3200	9.3200	9.3200	+16.130%	1,830	+50.215%
2025-11-06	7.8700	8.0255	7.8700	8.0255	-5.248%	682	+74.444%
2025-11-04	8.4800	8.4950	8.4700	8.4700	+5.087%	844	+65.289%
2025-11-03	8.0900	8.1000	8.0600	8.0600	0.000%	2,701	+73.697%
2025-10-31	8.0600	8.0600	8.0600	8.0600	+2.090%	332	+73.697%
2025-10-30	7.8950	7.8950	7.8950	7.8950	-4.765%	988	+77.327%
2025-10-21	7.8100	8.3300	7.8100	8.2900	+3.625%	11,405	+68.878%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-3.030%	1,090	+75.000%
2025-10-10	8.2500	8.2500	8.2500	8.2500	-3.283%	558	+69.697%
2025-10-07	8.5300	8.5300	8.5300	8.5300	-1.387%	521	+64.127%
2025-10-06	8.6500	8.6500	8.6500	8.6500	+0.698%	114	+61.850%
2025-10-03	8.5900	8.5900	8.5900	8.5900	-3.266%	197	+62.980%
2025-09-26	9.0500	9.0500	8.8800	8.8800	-1.716%	3,501	+57.658%
2025-09-17	9.0350	9.0350	9.0350	9.0350	-0.331%	221	+54.953%
2025-09-11	9.0650	9.0650	9.0650	9.0650	+0.555%	198	+54.440%
2025-09-10	8.7975	9.0150	8.7975	9.0150	+1.768%	452	+55.297%
2025-09-05	8.8584	8.8584	8.8584	8.8584	-1.573%	309	+58.042%
2025-09-03	9.0000	9.0000	9.0000	9.0000	+2.273%	426	+55.556%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+3.529%	1,528	+59.091%
2025-08-25	8.5000	8.5000	8.5000	8.5000	+0.029%	1,198	+64.706%
2025-08-21	8.4975	8.4975	8.4975	8.4975	-6.260%	221	+64.754%
2025-08-20	9.0650	9.0650	9.0650	9.0650	+7.127%	657	+54.440%
2025-08-18	8.4619	8.4619	8.4619	8.4619	-0.096%	654	+65.447%
2025-08-12	8.4700	8.4700	8.4700	8.4700	-1.569%	131	+65.289%
2025-08-04	8.2200	8.8000	8.2200	8.6050	+13.522%	3,226	+62.696%
2025-08-01	7.5800	7.5800	7.5800	7.5800	+5.571%	292	+84.697%
2025-07-31	7.1775	7.1800	7.1775	7.1800	-3.235%	253	+94.986%
2025-07-30	7.4200	7.4200	7.4200	7.4200	+3.776%	101	+88.679%
2025-07-29	7.1500	7.1500	7.1500	7.1500	-3.411%	247	+95.804%
2025-07-11	7.4025	7.4025	7.4025	7.4025	-4.113%	137	+89.125%
2025-07-10	7.7200	7.7200	7.7200	7.7200	+1.579%	1,086	+81.347%
2025-07-01	7.6000	7.6000	7.6000	7.6000	+0.132%	109	+84.211%
2025-06-30	8.4000	8.4000	7.5900	7.5900	-5.125%	364	+84.453%
2025-06-26	8.0000	8.0000	8.0000	8.0000	+4.167%	117	+75.000%
2025-06-17	7.6800	7.6800	7.6800	7.6800	0.000%	169	+82.292%
2025-06-16	7.6800	7.6800	7.6800	7.6800	-9.434%	137	+82.292%
2025-06-09	8.4800	8.4800	8.4800	8.4800	-0.029%	228	+65.094%
2025-06-05	8.4825	8.4825	8.4825	8.4825	-2.163%	240	+65.046%
2025-06-04	8.6700	8.6700	8.6700	8.6700	+5.091%	213	+61.476%
2025-06-02	8.2500	8.2500	8.2500	8.2500	+0.365%	124	+69.697%
2025-05-20	8.2200	8.2200	8.2200	8.2200	-2.664%	133	+70.316%
2025-05-19	8.4450	8.4450	8.4450	8.4450	-5.642%	2,967	+65.779%
2025-05-16	8.1425	8.9500	8.1425	8.9500	+11.180%	2,137	+56.425%
2025-05-15	8.2000	8.2000	8.0000	8.0500	-1.057%	2,950	+73.913%
2025-05-14	7.9200	8.1800	7.6600	8.1360	-3.027%	3,874	+72.075%
2025-05-13	8.3900	8.3900	8.3900	8.3900	-2.442%	448	+66.865%
2025-05-12	8.6000	8.6000	8.6000	8.6000	+2.442%	250	+62.791%
2025-05-09	8.8225	8.8225	8.3950	8.3950	-5.034%	502	+66.766%
2025-04-30	8.8400	8.8400	8.8400	8.8400	-4.432%	185	+58.371%
2025-04-24	9.2500	9.2500	9.2500	9.2500	-1.596%	1,276	+51.351%
2025-04-23	9.4500	9.4500	9.4000	9.4000	+2.174%	8,460	+48.936%
2025-04-22	9.1400	9.2500	9.1400	9.2000	+8.235%	84,170	+52.174%
2025-04-15	8.5000	8.5000	8.5000	8.5000	0.000%	277	+64.706%
2025-04-10	8.1700	8.5000	8.1700	8.5000	+14.324%	406	+64.706%
2025-04-07	7.4350	7.4350	7.4350	7.4350	-6.537%	214	+88.299%
2025-04-03	7.9550	7.9550	7.9550	7.9550	+1.338%	1,023	+75.990%
2025-04-02	7.8500	7.8500	7.8500	7.8500	-2.144%	897	+78.344%
2025-03-24	8.0220	8.0220	8.0220	8.0220	-1.691%	1,355	+74.520%
2025-03-19	8.1500	8.1600	8.1500	8.1600	0.000%	1,267	+71.569%
2025-03-18	8.1600	8.1600	8.1600	8.1600	+5.871%	176	+71.569%
2025-03-14	7.7075	7.7075	7.7075	7.7075	-5.545%	119	+81.641%
2025-03-12	8.1600	8.1600	8.1600	8.1600	+4.884%	177	+71.569%
2025-03-11	7.7800	7.7800	7.7800	7.7800	-4.598%	207	+79.949%
2025-03-07	8.1550	8.1550	8.1550	8.1550	-5.831%	119	+71.674%
2025-03-05	8.6600	8.6600	8.6600	8.6600	+12.322%	108	+61.663%
2025-03-04	7.7100	7.7100	7.7100	7.7100	-7.235%	341	+81.582%
2025-03-03	8.5675	8.5675	8.3113	8.3113	+10.523%	665	+68.445%
2025-02-25	7.5200	7.5200	7.5200	7.5200	-11.006%	329	+86.170%
2025-02-24	7.8275	8.4500	7.8275	8.4500	+12.389%	931	+65.680%
2025-02-20	7.5185	7.5185	7.5185	7.5185	+2.574%	183	+86.207%
2025-02-19	7.3298	7.3298	7.3298	7.3298	-8.378%	178	+91.001%
2025-02-14	8.0000	8.0000	8.0000	8.0000	+4.575%	245	+75.000%
2025-02-06	7.6500	7.6500	7.6500	7.6500	+1.729%	2,026	+83.007%
2025-02-03	7.2400	7.5200	7.2400	7.5200	-3.590%	418	+86.170%
2025-01-30	7.6200	7.8000	7.6200	7.8000	-0.826%	1,256	+79.487%
2025-01-24	7.7900	7.8650	7.7900	7.8650	+1.015%	1,358	+78.004%
2025-01-22	7.8200	8.0700	7.7860	7.7860	-3.519%	1,800	+79.810%
2025-01-17	7.1399	8.0700	7.1399	8.0700	+2.934%	1,651	+73.482%
2025-01-16	7.7950	7.8400	7.4725	7.8400	+1.084%	508	+78.571%
2025-01-15	7.3700	8.0450	7.3700	7.7559	-1.262%	1,421	+80.508%
2025-01-14	7.8550	7.8550	7.8550	7.8550	+6.307%	489	+78.230%
2025-01-13	8.0750	8.0750	7.3890	7.3890	-0.518%	451	+89.471%
2025-01-10	7.4275	7.4275	7.4275	7.4275	-4.776%	257	+88.489%
2025-01-07	7.7900	7.8000	7.7900	7.8000	+1.662%	1,255	+79.487%
2025-01-06	7.4100	8.1575	7.4100	7.6725	+1.589%	1,447	+82.470%
2025-01-03	7.8300	7.8300	7.4705	7.5525	-3.049%	4,340	+85.369%
2025-01-02	8.3202	8.3300	7.4315	7.7900	-2.013%	18,226	+79.718%
2024-12-31	8.7700	8.7700	7.0500	7.9500	-9.143%	3,481	+76.101%
2024-12-30	7.9000	8.7500	7.9000	8.7500	+11.323%	2,924	+60.000%
2024-12-27	7.9100	7.9100	7.8600	7.8600	-5.981%	240	+78.117%
2024-12-26	8.3600	8.3600	8.3600	8.3600	+4.893%	511	+67.464%
2024-12-17	7.8500	7.9700	7.8500	7.9700	-0.871%	591	+75.659%
2024-12-16	8.0400	8.0400	8.0400	8.0400	-2.545%	558	+74.129%
2024-12-13	8.5400	8.5400	8.2500	8.2500	-3.969%	762	+69.697%
2024-12-11	8.1500	8.5910	8.1500	8.5910	+6.853%	501	+62.961%
2024-12-10	7.8025	8.4815	7.8025	8.0400	-5.761%	1,174	+74.129%
2024-12-03	8.5315	8.5315	8.5315	8.5315	+17.352%	215	+64.098%
2024-11-25	7.2700	7.2700	7.2700	7.2700	-10.501%	177	+92.572%
2024-11-18	7.7470	8.1230	7.7470	8.1230	+7.947%	531	+72.350%
2024-11-07	7.2000	7.5600	7.2000	7.5250	+9.742%	6,009	+86.047%
2024-11-06	6.7900	6.9200	6.7800	6.8570	+11.496%	3,833	+104.171%
2024-11-05	6.1500	6.1500	6.1500	6.1500	-0.806%	405	+127.642%
2024-10-31	6.2000	6.2000	6.2000	6.2000	-1.899%	525	+125.806%
2024-10-28	6.3200	6.3200	6.3200	6.3200	+4.861%	599	+121.519%
2024-10-25	6.0270	6.0270	6.0270	6.0270	-7.455%	1,414	+132.288%
2024-10-24	6.3350	6.5125	6.3350	6.5125	+4.535%	637	+114.971%
2024-10-23	6.2300	6.2300	6.2300	6.2300	-1.268%	414	+124.719%
2024-10-22	6.2316	6.3900	6.2316	6.3100	-1.252%	4,963	+121.870%
2024-10-21	6.4000	6.4762	6.1550	6.3900	-2.740%	9,631	+119.092%
2024-10-18	6.9845	6.9845	6.5700	6.5700	+9.318%	402	+113.090%
2024-10-17	6.0100	6.0100	6.0100	6.0100	-11.029%	442	+132.945%
2024-10-14	6.7550	6.7550	6.7550	6.7550	+7.222%	488	+107.254%
2024-10-07	6.3000	6.3000	6.3000	6.3000	-10.141%	244	+122.222%
2024-10-01	6.7850	7.0672	6.7850	7.0110	-0.128%	1,084	+99.686%
2024-09-30	6.8150	7.0768	6.8150	7.0200	-0.567%	3,365	+99.430%
2024-09-26	6.8800	7.1020	6.7840	7.0600	-0.353%	5,085	+98.300%
2024-09-25	6.7775	7.1350	6.7775	7.0850	-0.071%	4,149	+97.601%
2024-09-24	6.8450	7.0900	6.8450	7.0900	-1.240%	1,631	+97.461%
2024-09-23	6.9550	7.1900	6.8815	7.1790	+0.335%	5,740	+95.013%
2024-09-20	6.9650	7.1685	6.8945	7.1550	-0.487%	4,610	+95.667%
2024-09-18	7.3500	7.3500	7.1900	7.1900	+3.752%	1,248	+94.715%
2024-09-09	6.9200	6.9300	6.9200	6.9300	-4.216%	913	+102.020%
2024-09-04	7.2350	7.2350	7.2350	7.2350	+7.985%	148	+93.504%
2024-08-29	6.7000	6.7000	6.7000	6.7000	-12.764%	528	+108.955%
2024-08-27	7.6803	7.6803	7.6803	7.6803	+0.758%	878	+82.285%
2024-08-26	7.6225	7.6225	7.6225	7.6225	+1.034%	731	+83.667%
2024-08-22	7.5445	7.5445	7.5445	7.5445	+6.261%	440	+85.566%
2024-08-16	7.1000	7.1000	7.1000	7.1000	+0.709%	360	+97.183%
2024-08-13	7.0500	7.0500	7.0500	7.0500	+9.455%	157	+98.582%
2024-08-08	6.4410	6.4410	6.4410	6.4410	-5.279%	1,608	+117.358%
2024-08-06	7.0000	7.0000	6.8000	6.8000	-0.911%	4,520	+105.882%
2024-08-05	6.8500	6.8625	6.8500	6.8625	-4.059%	1,276	+104.007%
2024-08-02	7.1528	7.1528	7.1528	7.1528	+0.886%	148	+95.728%
2024-08-01	7.0900	7.0900	7.0900	7.0900	-3.537%	124	+97.461%
2024-07-31	7.3500	7.3500	7.3500	7.3500	+6.522%	380	+90.476%
2024-07-30	6.9145	6.9145	6.9000	6.9000	+0.145%	683	+102.899%
2024-07-16	6.8900	6.8900	6.8900	6.8900	-0.863%	196	+103.193%
2024-07-11	6.9500	6.9500	6.9500	6.9500	+4.985%	206	+101.439%
2024-07-10	6.6200	6.6200	6.6200	6.6200	+4.499%	414	+111.480%
2024-07-09	6.3350	6.3350	6.3350	6.3350	+5.416%	228	+120.994%
2024-07-05	6.0095	6.0095	6.0095	6.0095	-4.832%	219	+132.964%
2024-06-28	6.2500	6.3146	6.2500	6.3146	+1.034%	531	+121.708%
2024-06-25	6.2500	6.2500	6.0718	6.2500	+0.225%	6,794	+124.000%
2024-06-24	6.1100	6.2360	6.1100	6.2360	+1.564%	321	+124.503%
2024-06-21	6.1400	6.1400	6.1400	6.1400	+1.491%	143	+128.013%
2024-06-20	5.8600	6.1600	5.8600	6.0498	-3.048%	1,551	+131.413%
2024-06-18	6.1800	6.2400	6.0900	6.2400	+1.778%	1,260	+124.359%
2024-06-14	6.1310	6.1310	6.1310	6.1310	-0.793%	166	+128.348%
2024-06-13	6.1800	6.1800	6.1800	6.1800	+2.149%	313	+126.537%
2024-06-11	5.9380	6.0500	5.8400	6.0500	-0.493%	458	+131.405%
2024-06-05	6.0800	6.0800	6.0800	6.0800	+1.139%	260	+130.263%
2024-06-03	5.8700	6.0115	5.8700	6.0115	+4.730%	645	+132.887%
2024-05-30	5.7400	5.7400	5.7400	5.7400	-0.520%	299	+143.902%
2024-05-29	5.7700	5.7700	5.7700	5.7700	+1.943%	180	+142.634%
2024-05-28	5.8300	5.8300	5.6600	5.6600	-4.874%	462	+147.350%
2024-05-24	5.9500	5.9500	5.9500	5.9500	+4.203%	910	+135.294%
2024-05-23	5.7100	5.7100	5.7100	5.7100	-1.177%	225	+145.184%
2024-05-22	5.7339	5.7780	5.7339	5.7780	-8.864%	429	+142.298%
2024-05-20	6.1500	6.3400	6.1500	6.3400	+0.635%	1,377	+120.820%
2024-05-17	6.3900	6.3900	6.3000	6.3000	+3.396%	440	+122.222%
2024-05-13	6.0931	6.0931	6.0931	6.0931	-5.092%	1,034	+129.768%
2024-05-10	6.4200	6.4200	6.4200	6.4200	-3.167%	277	+118.069%
2024-05-09	6.6600	6.6600	6.4940	6.6300	-10.767%	1,118	+111.161%
2024-05-03	7.4300	7.4300	7.4300	7.4300	+3.916%	323	+88.425%
2024-05-02	7.1900	7.3100	7.1500	7.1500	+2.348%	1,668	+95.804%
2024-05-01	6.9000	7.0900	6.8300	6.9860	-1.048%	8,519	+100.401%
2024-04-25	7.0600	7.0600	7.0600	7.0600	-2.621%	542	+98.300%
2024-04-24	7.0600	7.2500	7.0600	7.2500	+2.473%	363	+93.103%
2024-04-23	7.0750	7.0750	7.0750	7.0750	-1.297%	185	+97.880%
2024-04-22	7.1500	7.1740	7.1500	7.1680	+4.719%	3,826	+95.313%
2024-04-19	6.9000	6.9000	6.8380	6.8450	-1.155%	3,889	+104.529%
2024-04-18	6.9250	6.9250	6.9250	6.9250	-0.288%	233	+102.166%
2024-04-17	6.9450	6.9450	6.9450	6.9450	-4.993%	218	+101.584%
2024-04-15	7.3100	7.3100	7.3100	7.3100	+1.669%	117	+91.518%
2024-04-11	7.1900	7.1900	7.1900	7.1900	-3.360%	158	+94.715%
2024-04-09	7.4400	7.4400	7.4400	7.4400	+4.937%	239	+88.172%
2024-04-04	7.0900	7.0900	7.0900	7.0900	+5.037%	164	+97.461%
2024-04-02	6.7500	6.7500	6.7500	6.7500	-6.380%	284	+107.407%
2024-04-01	7.2100	7.2100	7.2100	7.2100	-3.384%	264	+94.175%
2024-03-28	7.4625	7.4625	7.4625	7.4625	-1.374%	244	+87.605%
2024-03-26	7.5665	7.5665	7.5665	7.5665	+0.538%	181	+85.026%
2024-03-25	7.6160	7.6200	7.4700	7.5260	+1.634%	2,470	+86.022%
2024-03-22	7.4050	7.4050	7.3740	7.4050	-1.985%	2,325	+89.061%
2024-03-21	7.5550	7.5550	7.5550	7.5550	-2.390%	565	+85.308%
2024-03-20	7.6860	7.7400	7.6250	7.7400	+4.453%	4,024	+80.879%
2024-03-19	7.3780	7.5400	7.3780	7.4100	+2.917%	4,079	+88.934%
2024-03-18	7.6500	7.6500	7.2000	7.2000	-7.755%	487	+94.444%
2024-03-15	7.8053	7.8053	7.8053	7.8053	+3.435%	267	+79.365%
2024-03-14	7.5650	7.5650	7.5461	7.5461	+1.727%	1,641	+85.526%
2024-03-13	7.3950	7.4180	7.2600	7.4180	+0.488%	3,178	+88.730%
2024-03-12	7.3900	7.5400	7.3820	7.3820	+1.680%	4,758	+89.651%
2024-03-06	7.0400	7.2600	7.0400	7.2600	+8.350%	371	+92.837%
2024-03-05	6.7100	6.7100	6.7005	6.7005	-1.968%	5,675	+108.940%
2024-02-26	6.8350	6.8350	6.8350	6.8350	-3.187%	869	+104.828%
2024-02-23	7.1020	7.1020	6.9100	7.0600	+4.314%	4,932	+98.300%
2024-02-22	6.7850	6.8039	6.7580	6.7680	+2.779%	5,563	+106.856%
2024-02-21	6.3735	6.5850	6.3735	6.5850	+2.093%	627	+112.604%
2024-02-20	6.4500	6.4500	6.4500	6.4500	+4.200%	379	+117.054%
2024-02-14	6.4700	6.4700	6.1900	6.1900	-2.757%	3,974	+126.171%
2024-02-13	6.3655	6.3655	6.3655	6.3655	+0.410%	234	+119.936%
2024-02-12	6.3395	6.3395	6.3395	6.3395	+0.468%	307	+120.838%
2024-02-09	6.4625	6.4625	6.3100	6.3100	+0.895%	1,797	+121.870%
2024-02-08	6.2540	6.2540	6.2540	6.2540	-6.935%	564	+123.857%
2024-02-07	6.6850	6.7345	6.6355	6.7200	+0.599%	1,782	+108.333%
2024-02-05	6.7900	6.7900	6.6800	6.6800	-1.620%	610	+109.581%
2024-02-02	6.7450	6.7900	6.7450	6.7900	+2.105%	303	+106.186%
2024-01-31	6.6500	6.6500	6.6500	6.6500	0.000%	276	+110.526%
2024-01-30	6.6500	6.6500	6.6500	6.6500	-1.481%	270	+110.526%
2024-01-24	6.7500	6.7500	6.7500	6.7500	-1.890%	919	+107.407%
2024-01-19	6.8800	6.8800	6.8800	6.8800	-0.065%	551	+103.488%
2024-01-18	6.8845	6.8845	6.8845	6.8845	-0.022%	217	+103.355%
2024-01-17	6.8860	6.8860	6.8860	6.8860	-0.585%	820	+103.311%
2024-01-16	6.9265	6.9265	6.9265	6.9265	-1.050%	309	+102.122%
2024-01-10	7.0000	7.0000	7.0000	7.0000	-0.207%	254	+100.000%
2024-01-09	7.0145	7.0145	7.0145	7.0145	-0.078%	841	+99.587%
2024-01-05	7.0420	7.0420	7.0046	7.0200	+2.482%	1,854	+99.430%
2024-01-04	6.8160	6.9900	6.8160	6.8500	-2.282%	1,877	+104.380%
2024-01-03	7.0500	7.1450	6.9900	7.0100	-1.958%	2,537	+99.715%
2024-01-02	7.1640	7.1640	7.1333	7.1500	+3.593%	1,995	+95.804%
2023-12-29	6.9350	7.1300	6.9020	6.9020	-2.238%	2,583	+102.840%
2023-12-15	7.0400	7.0600	7.0400	7.0600	-4.640%	1,615	+98.300%
2023-12-13	7.4035	7.4035	7.4035	7.4035	+2.765%	774	+89.100%
2023-12-11	7.2043	7.2043	7.2043	7.2043	+5.635%	423	+94.328%
2023-12-07	6.8200	6.8200	6.8200	6.8200	-2.082%	240	+105.279%
2023-12-06	6.9400	6.9650	6.8200	6.9650	+0.650%	1,209	+101.005%
2023-12-05	7.1180	7.1180	6.9200	6.9200	+0.145%	3,066	+102.312%
2023-12-04	6.9000	6.9100	6.8800	6.9100	-0.217%	20,065	+102.605%
2023-11-30	6.9250	6.9250	6.9250	6.9250	+8.372%	358	+102.166%
2023-11-27	6.5500	6.5500	6.3900	6.3900	-0.312%	542	+119.092%
2023-11-22	6.4100	6.4100	6.4100	6.4100	-3.264%	829	+118.409%
2023-11-21	6.6263	6.6263	6.6263	6.6263	-0.804%	269	+111.279%
2023-11-20	6.4100	6.6800	6.1652	6.6800	+0.150%	6,226	+109.581%
2023-11-17	6.6700	6.6700	6.6700	6.6700	+4.957%	317	+109.895%
2023-11-16	6.3550	6.3550	6.3550	6.3550	-4.551%	365	+120.299%
2023-11-15	6.6400	6.7477	6.5200	6.6580	+1.032%	4,031	+110.273%
2023-11-14	6.6300	6.6600	6.5340	6.5900	+1.408%	4,104	+112.443%
2023-11-13	6.8515	6.8515	6.4985	6.4985	-2.790%	632	+115.434%
2023-11-10	6.6850	6.6850	6.6850	6.6850	-1.016%	276	+109.424%
2023-11-09	6.9300	6.9300	6.7536	6.7536	-0.204%	624	+107.297%
2023-11-08	6.6400	6.7674	6.6400	6.7674	+5.002%	3,389	+106.874%
2023-11-07	6.4400	6.4450	6.4400	6.4450	-3.518%	3,222	+117.223%
2023-11-06	6.6800	6.6800	6.6800	6.6800	-0.299%	609	+109.581%
2023-11-02	6.7000	6.7000	6.7000	6.7000	-0.149%	34,556	+108.955%
2023-11-01	6.8300	6.8300	6.7100	6.7100	-0.297%	38,735	+108.644%
2023-10-31	6.6600	6.7300	6.6600	6.7300	+5.440%	516	+108.024%
2023-10-30	6.3828	6.3828	6.3828	6.3828	+1.202%	986	+119.339%
2023-10-25	6.3070	6.3070	6.3070	6.3070	+0.111%	2,516	+121.976%
2023-10-23	6.3000	6.3000	6.3000	6.3000	-2.174%	507	+122.222%
2023-10-20	6.4400	6.4400	6.4400	6.4400	+2.222%	188	+117.391%
2023-10-19	6.3000	6.3000	6.3000	6.3000	-0.016%	311	+122.222%
2023-10-18	6.3010	6.3010	6.3010	6.3010	+1.363%	318	+122.187%
2023-10-17	6.2163	6.2163	6.2163	6.2163	-1.172%	215	+125.214%
2023-10-13	6.2900	6.2900	6.2900	6.2900	+2.443%	131	+122.576%
2023-10-12	6.1400	6.1400	6.1400	6.1400	-5.560%	159	+128.013%
2023-10-11	6.1685	6.5015	6.1685	6.5015	+3.527%	323	+115.335%
2023-10-09	6.3900	6.5000	6.2800	6.2800	+1.290%	4,951	+122.930%
2023-10-06	6.1750	6.3400	6.0600	6.2000	+0.486%	5,647	+125.806%
2023-10-05	6.0900	6.1700	6.0900	6.1700	+0.817%	1,336	+126.904%
2023-10-04	6.1200	6.1200	6.1200	6.1200	-8.039%	456	+128.758%
2023-09-29	6.5700	6.6700	6.5500	6.6550	+1.140%	1,943	+110.368%
2023-09-28	6.7000	6.7000	6.5750	6.5800	-4.028%	1,597	+112.766%
2023-09-26	6.6700	6.8600	6.6700	6.8562	-0.865%	510	+104.195%
2023-09-25	6.9160	6.9160	6.9160	6.9160	-3.483%	554	+102.429%
2023-09-19	7.1700	7.1700	7.0600	7.1656	+0.703%	1,979	+95.378%
2023-09-18	7.1156	7.1156	7.1156	7.1156	+2.530%	2,278	+96.751%
2023-09-14	6.8800	6.9400	6.8800	6.9400	+0.932%	3,400	+101.729%
2023-09-11	6.8759	6.8759	6.8759	6.8759	+7.942%	255	+103.610%
2023-09-07	6.3700	6.3700	6.3700	6.3700	0.000%	274	+119.780%
2023-09-05	6.6775	6.6775	6.3700	6.3700	+1.920%	326	+119.780%
2023-08-31	6.2500	6.2500	6.2500	6.2500	-0.319%	181	+124.000%
2023-08-23	6.2700	6.2700	6.2700	6.2700	-3.908%	360	+123.285%
2023-08-22	6.7300	6.7300	6.5250	6.5250	+3.507%	1,327	+114.559%
2023-08-21	6.3039	6.3039	6.3039	6.3039	+2.336%	297	+122.085%
2023-08-18	6.1600	6.1600	6.1600	6.1600	-1.166%	545	+127.273%
2023-08-17	6.6300	6.6300	6.2327	6.2327	-4.112%	1,288	+124.622%
2023-08-16	6.4200	6.5000	6.4010	6.5000	+10.922%	3,491	+115.385%
2023-08-09	5.8600	5.8600	5.8600	5.8600	0.000%	142	+138.908%
2023-08-08	5.8600	5.8600	5.8600	5.8600	+2.510%	151	+138.908%
2023-08-03	5.7165	5.7165	5.7165	5.7165	-0.695%	294	+144.905%
2023-08-02	5.7565	5.7565	5.7565	5.7565	-2.432%	119	+143.203%
2023-07-28	5.9000	5.9000	5.9000	5.9000	0.000%	546	+137.288%
2023-07-27	5.8500	5.9000	5.8500	5.9000	+5.862%	2,469	+137.288%
2023-07-26	5.5733	5.5733	5.5733	5.5733	-0.519%	113	+151.198%
2023-07-24	5.6024	5.6024	5.6024	5.6024	-0.667%	362	+149.893%
2023-07-20	5.6400	5.6400	5.6400	5.6400	0.000%	411	+148.227%
2023-07-19	5.6383	5.6400	5.5125	5.6400	+1.457%	736	+148.227%
2023-07-12	5.5590	5.5590	5.5590	5.5590	+3.616%	128	+151.844%
2023-07-10	5.3650	5.3650	5.3650	5.3650	+1.064%	242	+160.951%
2023-07-05	5.2425	5.3085	5.2425	5.3085	-1.876%	870	+163.728%
2023-06-28	5.3000	5.4100	5.3000	5.4100	+2.268%	870	+158.780%
2023-06-26	5.2900	5.2900	5.2900	5.2900	-3.259%	533	+164.650%
2023-06-23	5.3890	5.4682	5.3890	5.4682	+2.401%	427	+156.026%
2023-06-22	5.3400	5.3400	5.3400	5.3400	-2.732%	160	+162.172%
2023-06-20	5.4900	5.4900	5.4900	5.4900	-4.853%	212	+155.009%
2023-06-13	5.7700	5.7700	5.7700	5.7700	+0.461%	365	+142.634%
2023-06-09	5.7435	5.7435	5.7435	5.7435	+5.000%	422	+143.754%
2023-06-07	5.4700	5.4700	5.4700	5.4700	-3.697%	115	+155.941%
2023-06-06	5.6500	5.6800	5.6500	5.6800	+2.899%	1,427	+146.479%
2023-06-01	5.5200	5.5200	5.5200	5.5200	-3.497%	110	+153.623%
2023-05-23	5.7200	5.7200	5.7200	5.7200	-1.718%	105	+144.755%
2023-05-22	5.8200	5.9195	5.8200	5.8200	-0.172%	587	+140.550%
2023-05-17	5.7800	5.8573	5.7800	5.8300	+0.865%	1,330	+140.137%
2023-05-16	5.7800	5.7800	5.7800	5.7800	+3.270%	284	+142.215%
2023-05-15	5.6000	5.6000	5.5970	5.5970	+6.427%	509	+150.134%
2023-05-04	5.2590	5.2590	5.2590	5.2590	+1.057%	119	+166.210%
2023-05-02	5.4200	5.4200	5.2040	5.2040	-0.687%	390	+169.024%
2023-04-28	5.2400	5.2400	5.2400	5.2400	-0.541%	159	+167.176%
2023-04-27	5.2685	5.2685	5.2685	5.2685	-1.645%	394	+165.730%
2023-04-26	5.3566	5.3566	5.3566	5.3566	-0.435%	306	+161.360%
2023-04-20	5.3800	5.3800	5.3800	5.3800	+2.811%	588	+160.223%
2023-04-19	5.2329	5.2329	5.2329	5.2329	-1.548%	348	+167.538%
2023-04-18	5.3152	5.3152	5.3152	5.3152	-0.184%	204	+163.396%
2023-04-14	5.3250	5.3250	5.3250	5.3250	+2.031%	704	+162.911%
2023-04-13	5.2100	5.2766	5.2100	5.2190	-0.025%	655	+168.251%
2023-04-12	5.2300	5.3400	5.2203	5.2203	-0.311%	748	+168.184%
2023-04-11	5.2366	5.2366	5.2366	5.2366	+2.457%	302	+167.349%
2023-04-10	5.1110	5.1110	5.1110	5.1110	-5.439%	364	+173.919%
2023-04-06	5.4050	5.4050	5.4050	5.4050	-0.826%	165	+159.019%
2023-04-05	5.2817	5.4500	5.2817	5.4500	0.000%	511	+156.881%
2023-04-04	5.4000	5.4500	5.4000	5.4500	+0.046%	291	+156.881%
2023-04-03	5.4475	5.4475	5.4475	5.4475	+0.658%	371	+156.999%
2023-03-31	5.4119	5.4119	5.4119	5.4119	-0.260%	611	+158.689%
2023-03-30	5.4260	5.4260	5.4260	5.4260	+2.590%	157	+158.017%
2023-03-28	5.2890	5.2890	5.2890	5.2890	+0.743%	242	+164.700%
2023-03-27	5.2500	5.2500	5.2500	5.2500	+0.367%	550	+166.667%
2023-03-23	5.2308	5.2308	5.2308	5.2308	+0.111%	322	+167.645%

.dark-mode .LF0d3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LF0d3P{ color: #333333; background-color: white; border: 2px solid #333333; }CCOJYCOCA COLA BOTTLRS JPN ADRstock OTC ADR

CCOJY
COCA COLA BOTTLRS JPN ADR
stock OTC ADR