Koito Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	11.95	11.95	11.95	11.95	11.76	3.28%	305
Apr 10, 2025	11.57	11.57	11.57	11.57	11.39	-21.29%	200
Aug 30, 2024	14.70	14.70	14.70	14.70	14.10	12.64%	2,018
Aug 5, 2024	13.05	13.05	13.05	13.05	12.52	-5.64%	4,060
Jul 29, 2024	13.70	13.83	13.70	13.83	13.26	-7.39%	15,820
Jul 17, 2024	14.93	14.93	14.93	14.93	14.32	5.53%	300
Apr 25, 2024	14.01	14.15	13.85	14.15	13.57	-7.33%	7,361
Mar 28, 2024	15.27	15.27	15.27	15.27	14.65	18.79%	100
Mar 25, 2024	12.86	12.86	12.86	12.86	12.33	-1.21%	545
Mar 22, 2024	13.01	13.01	13.01	13.01	12.48	3.65%	608
Feb 23, 2024	12.56	12.56	12.56	12.56	12.04	-2.03%	298
Feb 20, 2024	12.82	12.82	12.82	12.82	12.29	-2.72%	200
Feb 14, 2024	13.17	13.17	13.17	13.17	12.63	-1.69%	568
Feb 12, 2024	13.40	13.40	13.40	13.40	12.85	1.58%	475
Feb 8, 2024	13.19	13.19	13.19	13.19	12.65	-1.77%	1,803
Feb 7, 2024	13.43	13.43	13.43	13.43	12.88	-6.44%	185
Feb 5, 2024	14.36	14.36	14.36	14.36	13.77	-6.57%	887
Jan 31, 2024	15.37	15.37	15.37	15.37	14.74	5.82%	1,997
Jan 23, 2024	14.52	14.52	14.52	14.52	13.93	-3.44%	161
Jan 22, 2024	15.04	15.04	15.04	15.04	14.42	0.43%	1,123
Jan 19, 2024	14.97	14.97	14.97	14.97	14.36	-2.48%	255
Jan 16, 2024	15.35	15.35	15.35	15.35	14.72	-3.53%	712
Jan 11, 2024	15.92	15.92	15.92	15.92	15.26	1.60%	302
Jan 8, 2024	15.67	15.67	15.67	15.67	15.02	0.42%	521
Jan 5, 2024	15.60	15.60	15.60	15.60	14.96	-1.36%	166
Jan 4, 2024	15.82	15.82	15.82	15.82	15.17	0.65%	361
Dec 28, 2023	15.71	15.71	15.71	15.71	15.07	1.21%	408
Dec 26, 2023	15.53	15.53	15.53	15.53	14.89	0.06%	3,458
Dec 20, 2023	15.52	15.52	15.52	15.52	14.88	1.04%	405
Dec 19, 2023	15.44	15.44	15.36	15.36	14.73	-1.07%	1,175
Dec 18, 2023	15.57	15.57	15.52	15.52	14.89	-4.19%	445
Dec 15, 2023	16.20	16.20	16.20	16.20	15.54	4.77%	394
Dec 14, 2023	15.46	15.46	15.46	15.46	14.83	1.36%	154
Dec 12, 2023	15.26	15.26	15.26	15.26	14.63	-2.21%	1,619
Dec 8, 2023	15.12	15.60	15.12	15.60	14.96	2.50%	449
Dec 6, 2023	15.22	15.22	15.22	15.22	14.60	1.89%	364
Dec 5, 2023	14.94	14.94	14.94	14.94	14.33	0.91%	184
Dec 4, 2023	15.19	15.19	14.80	14.80	14.20	-0.28%	1,863
Dec 1, 2023	14.85	14.85	14.85	14.85	14.24	-0.60%	303
Nov 29, 2023	14.94	14.94	14.94	14.94	14.32	-1.22%	187
Nov 24, 2023	15.12	15.12	15.12	15.12	14.50	0.67%	2,582
Nov 21, 2023	15.02	15.02	15.02	15.02	14.41	-0.36%	1,374
Nov 13, 2023	15.08	15.08	15.08	15.08	14.46	-6.06%	298
Nov 6, 2023	16.05	16.05	16.05	16.05	15.39	-1.70%	136
Nov 3, 2023	16.33	16.33	16.33	16.33	15.66	3.43%	143
Nov 2, 2023	15.78	15.78	15.78	15.78	15.14	3.77%	151
Nov 1, 2023	15.21	15.21	15.21	15.21	14.59	3.05%	1,471
Oct 31, 2023	14.76	14.76	14.76	14.76	14.16	-2.89%	282
Oct 30, 2023	15.20	15.20	15.20	15.20	14.58	2.34%	120