Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Coca-Cola Bottlers Japan Holdings Inc. (CCOJY)

9.25
-0.43
(-4.44%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20259.259.259.259.259.25-
Apr 25, 20259.259.259.259.259.25-
Apr 24, 20259.259.259.259.259.251,300
Apr 23, 20259.459.459.409.409.408,500
Apr 22, 20259.149.259.149.209.2084,200
Apr 21, 20258.508.508.508.508.50-
Apr 17, 20258.508.508.508.508.50-
Apr 16, 20258.508.508.508.508.50-
Apr 15, 20258.508.508.508.508.50300
Apr 14, 20258.508.508.508.508.50-
Apr 11, 20258.508.508.508.508.50-
Apr 10, 20258.178.508.178.508.50400
Apr 9, 20257.447.447.447.447.44-
Apr 8, 20257.447.447.447.447.44-
Apr 7, 20257.447.447.447.447.44200
Apr 4, 20257.967.967.967.967.96-
Apr 3, 20257.967.967.967.967.961,000
Apr 2, 20257.857.857.857.857.85900
Apr 1, 20258.028.028.028.028.02-
Mar 31, 20258.028.028.028.028.02-
Mar 28, 20258.028.028.028.028.02-
Mar 27, 20258.028.028.028.028.02-
Mar 26, 20258.028.028.028.028.02-
Mar 25, 20258.028.028.028.028.02-
Mar 24, 20258.028.028.028.028.021,400
Mar 21, 20258.168.168.168.168.16-
Mar 20, 20258.168.168.168.168.16-
Mar 19, 20258.158.168.158.168.161,300
Mar 18, 20258.168.168.168.168.16200
Mar 17, 20257.717.717.717.717.71-
Mar 14, 20257.717.717.717.717.71100
Mar 13, 20258.168.168.168.168.16-
Mar 12, 20258.168.168.168.168.16200
Mar 11, 20257.787.787.787.787.78200
Mar 10, 20258.158.158.158.158.15-
Mar 7, 20258.158.158.158.158.15100
Mar 6, 20258.668.668.668.668.66-
Mar 5, 20258.668.668.668.668.66100
Mar 4, 20257.717.717.717.717.71300
Mar 3, 20258.578.578.318.318.31700
Feb 28, 20257.527.527.527.527.52-
Feb 27, 20257.527.527.527.527.52-
Feb 26, 20257.527.527.527.527.52-
Feb 25, 20257.527.527.527.527.52300
Feb 24, 20257.838.457.838.458.45900
Feb 21, 20257.527.527.527.527.52-
Feb 20, 20257.527.527.527.527.52200
Feb 19, 20257.337.337.337.337.33200
Feb 18, 20258.008.008.008.008.00-
Feb 14, 20258.008.008.008.008.00200
Feb 13, 20257.657.657.657.657.65-
Feb 12, 20257.657.657.657.657.65-
Feb 11, 20257.657.657.657.657.65-
Feb 10, 20257.657.657.657.657.65-
Feb 7, 20257.657.657.657.657.65-
Feb 6, 20257.657.657.657.657.652,000
Feb 5, 20257.527.527.527.527.52-
Feb 4, 20257.527.527.527.527.52-
Feb 3, 20257.247.527.247.527.52400
Jan 31, 20257.807.807.807.807.80-
Jan 30, 20257.627.807.627.807.801,300
Jan 29, 20257.877.877.877.877.87-
Jan 28, 20257.877.877.877.877.87-
Jan 27, 20257.877.877.877.877.87-
Jan 24, 20257.797.877.797.877.871,400
Jan 23, 20257.797.797.797.797.79-
Jan 22, 20257.828.077.797.797.791,800
Jan 21, 20258.078.078.078.078.07-
Jan 17, 20257.148.077.148.078.071,700
Jan 16, 20257.807.847.477.847.84500
Jan 15, 20257.378.057.377.767.761,400
Jan 14, 20257.867.867.867.867.86500
Jan 13, 20258.078.077.397.397.39500
Jan 10, 20257.437.437.437.437.43300
Jan 8, 20257.807.807.807.807.80-
Jan 7, 20257.797.807.797.807.801,300
Jan 6, 20257.418.167.417.677.671,400
Jan 3, 20257.837.837.477.557.554,300
Jan 2, 20258.328.337.437.797.7918,200
Dec 31, 20248.778.777.057.957.953,500
Dec 30, 20247.908.757.908.758.752,900
Dec 27, 20247.917.917.867.867.86200
Dec 26, 20248.368.368.368.368.36500
Dec 24, 20247.977.977.977.977.97-
Dec 23, 20247.977.977.977.977.97-
Dec 20, 20247.977.977.977.977.97-
Dec 19, 20247.977.977.977.977.97-
Dec 18, 20247.977.977.977.977.97-
Dec 17, 20247.857.977.857.977.97600
Dec 16, 20248.048.048.048.048.04600
Dec 13, 20248.548.548.258.258.25800
Dec 12, 20248.598.598.598.598.59-
Dec 11, 20248.158.598.158.598.59500
Dec 10, 20247.808.487.808.048.041,200
Dec 9, 20248.538.538.538.538.53-
Dec 6, 20248.538.538.538.538.53-
Dec 5, 20248.538.538.538.538.53-
Dec 4, 20248.538.538.538.538.53-
Dec 3, 20248.538.538.538.538.53200
Dec 2, 20247.277.277.277.277.27-
Nov 29, 20247.277.277.277.277.27-
Nov 27, 20247.277.277.277.277.27-
Nov 26, 20247.277.277.277.277.27-
Nov 25, 20247.277.277.277.277.27200
Nov 22, 20248.128.128.128.128.12-
Nov 21, 20248.128.128.128.128.12-
Nov 20, 20248.128.128.128.128.12-
Nov 19, 20248.128.128.128.128.12-
Nov 18, 20247.758.127.758.128.12500
Nov 15, 20247.537.537.537.537.53-
Nov 14, 20247.537.537.537.537.53-
Nov 13, 20247.537.537.537.537.53-
Nov 12, 20247.537.537.537.537.53-
Nov 11, 20247.537.537.537.537.53-
Nov 8, 20247.537.537.537.537.53-
Nov 7, 20247.207.567.207.537.536,000
Nov 6, 20246.796.926.786.866.863,800
Nov 5, 20246.156.156.156.156.15400
Nov 4, 20246.206.206.206.206.20-
Nov 1, 20246.206.206.206.206.20-
Oct 31, 20246.206.206.206.206.20500
Oct 30, 20246.326.326.326.326.32-
Oct 29, 20246.326.326.326.326.32-
Oct 28, 20246.326.326.326.326.32600
Oct 25, 20246.036.036.036.036.031,400
Oct 24, 20246.346.516.346.516.51600
Oct 23, 20246.236.236.236.236.23400
Oct 22, 20246.236.396.236.316.315,000
Oct 21, 20246.406.486.166.396.399,600
Oct 18, 20246.986.986.576.576.57400
Oct 17, 20246.016.016.016.016.01400
Oct 16, 20246.766.766.766.766.76300
Oct 15, 20246.766.766.766.766.76-
Oct 14, 20246.766.766.766.766.76500
Oct 11, 20246.306.306.306.306.30300
Oct 10, 20246.306.306.306.306.30-
Oct 9, 20246.306.306.306.306.30-
Oct 8, 20246.306.306.306.306.30-
Oct 7, 20246.306.306.306.306.30200
Oct 4, 20247.017.017.017.017.01-
Oct 3, 20247.017.017.017.017.01-
Oct 2, 20247.017.017.017.017.01-
Oct 1, 20246.797.076.797.017.011,100
Sep 30, 20246.827.086.827.027.023,400
Sep 27, 20247.067.067.067.067.06-
Sep 26, 20246.887.106.787.067.065,100
Sep 25, 20246.787.146.787.097.094,100
Sep 24, 20246.857.096.857.097.091,600
Sep 23, 20246.967.196.887.187.185,700
Sep 20, 20246.977.176.897.167.164,600
Sep 19, 20247.197.197.197.197.19-
Sep 18, 20247.357.357.197.197.191,200
Sep 17, 20246.936.936.936.936.93-
Sep 16, 20246.936.936.936.936.93-
Sep 13, 20246.936.936.936.936.93-
Sep 12, 20246.936.936.936.936.93-
Sep 11, 20246.936.936.936.936.93-
Sep 10, 20246.936.936.936.936.93-
Sep 9, 20246.926.936.926.936.93900
Sep 6, 20247.247.247.247.247.24-
Sep 5, 20247.247.247.247.247.24-
Sep 4, 20247.247.247.247.247.24100
Sep 3, 20246.706.706.706.706.70300
Aug 30, 20246.706.706.706.706.70-
Aug 29, 20246.706.706.706.706.70500
Aug 28, 20247.687.687.687.687.68-
Aug 27, 20247.687.687.687.687.68900
Aug 26, 20247.627.627.627.627.62700
Aug 23, 20247.547.547.547.547.54-
Aug 22, 20247.547.547.547.547.54400
Aug 21, 20247.107.107.107.107.10100
Aug 20, 20247.107.107.107.107.10-
Aug 19, 20247.107.107.107.107.10100
Aug 16, 20247.107.107.107.107.10400
Aug 15, 20247.057.057.057.057.05-
Aug 14, 20247.057.057.057.057.05-
Aug 13, 20247.057.057.057.057.05200
Aug 12, 20246.446.446.446.446.44300
Aug 9, 20246.446.446.446.446.44-
Aug 8, 20246.446.446.446.446.441,600
Aug 7, 20246.806.806.806.806.80-
Aug 6, 20247.007.006.806.806.804,500
Aug 5, 20246.856.866.856.866.861,300
Aug 2, 20247.157.157.157.157.15100
Aug 1, 20247.097.097.097.097.09100
Jul 31, 20247.357.357.357.357.35400
Jul 30, 20246.916.916.906.906.90700
Jul 29, 20246.896.896.896.896.89-
Jul 26, 20246.896.896.896.896.89-
Jul 25, 20246.896.896.896.896.89-
Jul 24, 20246.896.896.896.896.89-
Jul 23, 20246.896.896.896.896.89-
Jul 22, 20246.896.896.896.896.89-
Jul 19, 20246.896.896.896.896.89-
Jul 18, 20246.896.896.896.896.89-
Jul 17, 20246.896.896.896.896.89-
Jul 16, 20246.896.896.896.896.89200
Jul 15, 20246.956.956.956.956.95300
Jul 12, 20246.956.956.956.956.95-
Jul 11, 20246.956.956.956.956.95200
Jul 10, 20246.626.626.626.626.62400
Jul 9, 20246.346.346.346.346.34200
Jul 8, 20246.016.016.016.016.01-
Jul 5, 20246.016.016.016.016.01200
Jul 3, 20246.316.316.316.316.31-
Jul 2, 20246.316.316.316.316.31-
Jul 1, 20246.316.316.316.316.31-
Jun 28, 20246.256.316.256.316.31500
Jun 27, 20246.256.256.256.256.25-
Jun 26, 20246.256.256.256.256.25-
Jun 25, 20246.256.256.076.256.256,800
Jun 24, 20246.116.246.116.246.24300
Jun 21, 20246.146.146.146.146.14100
Jun 20, 20245.866.165.866.056.051,400
Jun 18, 20246.186.246.096.246.241,300
Jun 17, 20246.136.136.136.136.13-
Jun 14, 20246.136.136.136.136.13200
Jun 13, 20246.186.186.186.186.18300
Jun 12, 20246.056.056.056.056.05100
Jun 11, 20245.946.055.846.056.05500
Jun 10, 20246.086.086.086.086.08-
Jun 7, 20246.086.086.086.086.08-
Jun 6, 20246.086.086.086.086.08-
Jun 5, 20246.086.086.086.086.08300
Jun 4, 20246.016.016.016.016.01300
Jun 3, 20245.876.015.876.016.01600
May 31, 20245.745.745.745.745.74-
May 30, 20245.745.745.745.745.74300
May 29, 20245.775.775.775.775.77200
May 28, 20245.835.835.665.665.66500
May 24, 20245.955.955.955.955.95900
May 23, 20245.715.715.715.715.71200
May 22, 20245.735.785.735.785.78400
May 21, 20246.346.346.346.346.34-
May 20, 20246.156.346.156.346.341,400
May 17, 20246.396.396.306.306.30400
May 16, 20246.096.096.096.096.09300
May 15, 20246.096.096.096.096.09-
May 14, 20246.096.096.096.096.09-
May 13, 20246.096.096.096.096.091,000
May 10, 20246.426.426.426.426.42300
May 9, 20246.666.666.496.636.631,100
May 8, 20247.437.437.437.437.43-
May 7, 20247.437.437.437.437.43-
May 6, 20247.437.437.437.437.43-
May 3, 20247.437.437.437.437.43300
May 2, 20247.197.317.157.157.151,700
May 1, 20246.907.096.836.996.998,500
Apr 30, 20247.067.067.067.067.06-
Apr 29, 20247.067.067.067.067.06-

Related Tickers

CCHGY Coca-Cola HBC AG
50.74
-0.04%
 
CK0.F Coca-Cola Europacific Partners PLC
77.10
0.00%
 
AKO-A Embotelladora Andina S.A.
18.48
-0.65%
 
STBFY Suntory Beverage & Food Limited
17.47
+0.87%
 
SHOTW Safety Shot, Inc.
0.1380
0.00%
 
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
188.23
-1.81%
 
STKL SunOpta Inc.
4.3200
0.00%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.14
-1.58%
 
CCEP Coca-Cola Europacific Partners PLC
88.02
+0.16%
 
ZVIA Zevia PBC
2.3000
+1.77%