Coca-Cola Bottlers Japan Holdings Inc. CCOJY
14.27 USD -0.53 (-3.58%)
Regular-session close
13.47 Day range 13.47
8.61 52-week range 14.99
- YTD
- +37.74%
- 1 year
- +77.71%
CCOJY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | -0.53 | -3.58% | 300 |
| Nov 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | +0.33 | +2.28% | 300 |
| Nov 6, 2026 | 14.02 | 14.47 | 14.02 | 14.47 | +0.26 | +1.83% | 2,300 |
| Nov 5, 2026 | 14.13 | 14.99 | 14.13 | 14.21 | +1.32 | +10.24% | 6,000 |
| Nov 4, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 13.45 | 13.45 | 12.89 | 12.89 | +1.30 | +11.22% | 12,500 |
| Oct 29, 2026 | 11.96 | 11.96 | 11.59 | 11.59 | -1.33 | -10.29% | 26,300 |
| Oct 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.87 | +7.22% | 24,300 |
| Oct 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | -1.01 | -7.73% | 200 |
| Oct 21, 2026 | 12.31 | 13.06 | 12.31 | 13.06 | -0.49 | -3.62% | 300 |
| Oct 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | +1.45 | +11.98% | 400 |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 10.85 | 12.10 | 10.85 | 12.10 | -1.24 | -9.30% | 400 |
| Oct 13, 2026 | 13.26 | 13.34 | 13.26 | 13.34 | +0.34 | +2.62% | 2,200 |
| Oct 12, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | +1.41 | +12.17% | 600 |
| Oct 9, 2026 | 11.80 | 11.80 | 11.59 | 11.59 | +0.39 | +3.48% | 2,200 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -0.60 | -5.08% | 200 |
| Oct 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 100 |
| Oct 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | -0.19 | -1.58% | 200 |
| Oct 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.20 | 12.20 | 11.99 | 11.99 | -0.11 | -0.91% | 2,400 |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.38 | +3.24% | 100 |
| Sep 29, 2026 | 11.99 | 12.52 | 11.70 | 11.72 | -0.38 | -3.14% | 3,800 |
| Sep 28, 2026 | 12.25 | 12.25 | 12.07 | 12.10 | -0.11 | -0.90% | 2,900 |
| Sep 25, 2026 | 13.56 | 13.56 | 12.21 | 12.21 | +0.26 | +2.18% | 2,200 |
| Sep 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.13 | -1.08% | 500 |
| Sep 23, 2026 | 12.72 | 12.72 | 12.08 | 12.08 | -0.11 | -0.90% | 10,800 |
| Sep 22, 2026 | 12.26 | 12.26 | 12.19 | 12.19 | -0.01 | -0.08% | 3,400 |
| Sep 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | -0.20 | -1.61% | 1,500 |
| Sep 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.41 | 12.41 | 12.40 | 12.40 | +0.10 | +0.81% | 1,000 |
| Sep 16, 2026 | 12.41 | 12.41 | 12.27 | 12.30 | +0.16 | +1.32% | 7,300 |
| Sep 15, 2026 | 12.32 | 12.32 | 12.14 | 12.14 | +0.03 | +0.25% | 7,700 |
| Sep 14, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | -0.04 | -0.33% | 900 |
| Sep 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | +0.07 | +0.58% | 900 |
| Sep 10, 2026 | 12.20 | 12.20 | 12.08 | 12.08 | -0.07 | -0.58% | 1,200 |
| Sep 9, 2026 | 12.16 | 12.16 | 12.13 | 12.15 | -0.18 | -1.46% | 900 |
| Sep 8, 2026 | 12.40 | 12.45 | 12.33 | 12.33 | +0.14 | +1.15% | 6,900 |
| Sep 4, 2026 | 12.26 | 12.26 | 12.19 | 12.19 | -0.27 | -2.17% | 1,600 |
| Sep 3, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | +0.06 | +0.48% | 2,000 |
| Sep 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.03 | +0.24% | 2,600 |
| Aug 31, 2026 | 12.51 | 12.71 | 12.37 | 12.37 | +0.01 | +0.08% | 4,900 |
| Aug 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +0.06 | +0.49% | 100 |
| Aug 27, 2026 | 12.44 | 12.50 | 12.30 | 12.30 | +0.10 | +0.82% | 5,800 |
| Aug 26, 2026 | 12.38 | 12.43 | 12.20 | 12.20 | -0.17 | -1.37% | 7,000 |
| Aug 25, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.16 | +1.31% | 1,100 |
| Aug 24, 2026 | 12.16 | 12.21 | 12.16 | 12.21 | -0.06 | -0.49% | 3,500 |
| Aug 21, 2026 | 12.20 | 12.27 | 12.20 | 12.27 | +0.09 | +0.74% | 1,400 |
| Aug 20, 2026 | 12.44 | 12.95 | 12.18 | 12.18 | +0.23 | +1.92% | 7,600 |
| Aug 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.20 | -1.65% | 700 |
| Aug 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.40 | 13.07 | 12.13 | 12.15 | -0.32 | -2.57% | 8,000 |
| Aug 14, 2026 | 13.04 | 13.04 | 12.47 | 12.47 | -0.07 | -0.56% | 1,200 |
65 days, newest first. Daily bars as drawn on the CCOJY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.