Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	82.42	83.22	81.42	82.51	82.51	-2.59%	5,568
Jan 22, 2026	83.03	84.70	81.43	84.70	84.70	3.41%	1,216
Jan 21, 2026	81.81	82.49	80.25	81.91	81.91	-0.84%	1,964
Jan 20, 2026	85.50	85.50	81.53	82.60	82.60	-3.40%	2,666
Jan 19, 2026	84.52	86.75	84.52	85.51	85.51	0.15%	6,793
Jan 16, 2026	87.86	89.13	84.75	85.38	85.38	-2.82%	3,717
Jan 14, 2026	87.79	88.87	86.65	87.86	87.86	0.77%	2,027
Jan 13, 2026	88.20	88.75	86.00	87.19	87.19	-0.74%	3,384
Jan 12, 2026	88.64	88.99	85.68	87.84	87.84	-2.86%	2,121
Jan 9, 2026	93.40	93.40	89.08	90.43	90.43	-3.16%	1,239
Jan 8, 2026	94.79	96.18	92.97	93.38	93.38	-1.49%	2,760
Jan 7, 2026	95.31	95.31	93.00	94.79	94.79	1.44%	2,165
Jan 6, 2026	92.34	94.57	91.17	93.44	93.44	1.64%	6,542
Jan 5, 2026	89.06	92.92	89.06	91.93	91.93	-0.62%	4,393
Jan 2, 2026	91.49	92.97	91.44	92.50	92.50	2.36%	1,024
Jan 1, 2026	91.00	91.00	89.48	90.37	90.37	-0.15%	1,652
Dec 31, 2025	90.51	91.90	90.18	90.51	90.51	0.43%	1,889
Dec 30, 2025	88.61	90.91	88.61	90.12	90.12	1.60%	5,032
Dec 29, 2025	88.74	90.56	87.67	88.70	88.70	0.02%	1,824
Dec 26, 2025	89.81	90.88	88.20	88.68	88.68	-1.26%	2,595
Dec 24, 2025	92.00	92.61	89.55	89.81	89.81	-1.69%	5,845
Dec 23, 2025	89.70	93.25	89.40	91.35	91.35	2.01%	8,393
Dec 22, 2025	87.05	89.87	87.05	89.55	89.55	1.63%	853
Dec 19, 2025	89.04	89.04	87.19	88.11	88.11	-0.45%	1,349
Dec 18, 2025	88.34	89.05	88.28	88.51	88.51	-0.54%	557
Dec 17, 2025	89.24	89.72	88.19	88.99	88.99	-1.12%	1,153
Dec 16, 2025	90.16	90.69	89.55	90.00	90.00	0.03%	1,322
Dec 15, 2025	91.69	91.69	89.83	89.97	89.97	-0.49%	1,306
Dec 12, 2025	89.81	91.11	89.34	90.41	90.41	1.74%	2,037
Dec 11, 2025	88.95	90.13	88.85	88.86	88.86	-0.16%	2,232
Dec 10, 2025	90.50	90.95	88.90	89.00	89.00	-1.19%	1,186
Dec 9, 2025	91.05	91.80	88.85	90.07	90.07	-1.62%	855
Dec 8, 2025	92.00	93.00	90.90	91.55	91.55	-0.78%	825
Dec 5, 2025	93.31	93.58	92.00	92.27	92.27	0.08%	1,804
Dec 4, 2025	93.51	93.84	91.90	92.20	92.20	-1.10%	1,660
Dec 3, 2025	92.54	93.85	92.20	93.23	93.23	-0.10%	6,040
Dec 2, 2025	93.89	94.91	92.55	93.32	93.32	0.27%	1,830
Dec 1, 2025	95.50	95.50	93.07	93.07	93.07	-2.44%	242
Nov 28, 2025	95.00	96.45	93.75	95.40	95.40	0.05%	934
Nov 27, 2025	96.40	96.40	95.10	95.35	95.35	1.11%	307
Nov 26, 2025	95.10	95.95	94.05	94.30	94.30	-1.05%	1,303
Nov 25, 2025	95.50	95.75	92.40	95.30	95.30	-1.04%	5,021
Nov 24, 2025	97.00	97.00	95.00	96.30	96.30	0.31%	2,244
Nov 21, 2025	97.45	98.00	95.80	96.00	96.00	-1.74%	742
Nov 20, 2025	98.30	98.50	97.00	97.70	97.70	0.41%	1,744
Nov 19, 2025	104.95	104.95	96.70	97.30	97.30	-0.82%	5,689
Nov 18, 2025	98.30	99.00	98.10	98.10	98.10	-0.20%	3,759
Nov 17, 2025	103.95	103.95	97.60	98.30	98.30	-0.91%	2,657
Nov 14, 2025	100.55	101.45	98.60	99.20	99.20	-1.34%	1,108
Nov 13, 2025	101.45	101.50	99.95	100.55	100.55	-0.25%	1,309