Koito Manufacturing Co., Ltd. (KOTMY)
OTCMKTS
· Delayed Price · Currency is USD
12.10
-0.16 (-1.26%)
May 8, 2025, 4:00 PM EDT
Koito Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1 |
| May 8, 2025 | 11.93 | 12.10 | 11.93 | 12.10 | 12.10 | -1.26% | 303 |
| May 7, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -2.93% | 555 |
| May 6, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | 75 |
| May 5, 2025 | 12.20 | 12.63 | 12.20 | 12.63 | 12.63 | 2.64% | 742 |
| May 2, 2025 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | 4.61% | 983 |
| May 1, 2025 | 12.04 | 12.04 | 11.76 | 11.76 | 11.76 | -0.02% | 1,118 |
| Apr 30, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 297 |
| Apr 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 259 |
| Apr 28, 2025 | 11.93 | 12.00 | 11.93 | 12.00 | 12.00 | 2.83% | 1,975 |
| Apr 25, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.14% | 510 |
| Apr 24, 2025 | 11.83 | 12.00 | 11.54 | 11.54 | 11.54 | -8.17% | 1,177 |
| Apr 23, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 4.62% | 444 |
| Apr 22, 2025 | 12.01 | 12.21 | 12.01 | 12.01 | 12.01 | -0.02% | 1,062 |
| Apr 21, 2025 | 12.01 | 12.06 | 12.01 | 12.01 | 12.01 | 1.46% | 2,747 |
| Apr 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 498 |
| Apr 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.67% | 512 |
| Apr 15, 2025 | 11.70 | 12.17 | 11.70 | 12.17 | 12.17 | 3.61% | 721 |
| Apr 14, 2025 | 11.51 | 11.84 | 11.51 | 11.74 | 11.74 | 2.81% | 2,861 |
| Apr 11, 2025 | 11.36 | 11.56 | 11.31 | 11.42 | 11.42 | 1.33% | 9,750 |
| Apr 10, 2025 | 11.29 | 11.29 | 11.06 | 11.27 | 11.27 | -0.79% | 7,450 |
| Apr 9, 2025 | 11.03 | 11.70 | 11.03 | 11.36 | 11.36 | 4.41% | 2,245 |
| Apr 8, 2025 | 11.16 | 11.32 | 10.88 | 10.88 | 10.88 | 4.21% | 2,832 |
| Apr 7, 2025 | 10.87 | 10.99 | 10.43 | 10.44 | 10.44 | -6.33% | 9,863 |
| Apr 4, 2025 | 11.20 | 11.69 | 11.15 | 11.15 | 11.15 | -5.70% | 11,490 |
| Apr 3, 2025 | 11.78 | 11.93 | 11.72 | 11.82 | 11.82 | -2.64% | 3,916 |
| Apr 2, 2025 | 12.22 | 12.22 | 11.88 | 12.14 | 12.14 | -1.89% | 16,709 |
| Apr 1, 2025 | 12.64 | 12.64 | 12.17 | 12.37 | 12.37 | 0.03% | 3,089 |
| Mar 31, 2025 | 12.36 | 12.37 | 12.36 | 12.37 | 12.37 | -3.16% | 1,850 |
| Mar 28, 2025 | 12.86 | 12.86 | 12.75 | 12.77 | 12.77 | -4.42% | 15,667 |
| Mar 27, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 135 |
| Mar 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 61 |
| Mar 25, 2025 | 13.71 | 13.71 | 13.37 | 13.37 | 13.37 | 1.96% | 1,212 |
| Mar 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 313 |
| Mar 21, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 123 |
| Mar 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 51 |
| Mar 19, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.15% | 440 |
| Mar 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.08% | 330 |
| Mar 17, 2025 | 13.26 | 13.26 | 12.99 | 12.99 | 12.99 | -3.06% | 305 |
| Mar 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.36% | 904 |
| Mar 13, 2025 | 13.69 | 13.69 | 12.70 | 13.22 | 13.22 | 2.80% | 1,027 |
| Mar 12, 2025 | 12.86 | 13.22 | 12.86 | 12.86 | 12.86 | -0.27% | 2,880 |
| Mar 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.35% | 2,852 |
| Mar 10, 2025 | 12.63 | 12.93 | 12.63 | 12.85 | 12.85 | -1.68% | 1,484 |
| Mar 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.99% | 705 |
| Mar 6, 2025 | 12.78 | 12.78 | 12.32 | 12.69 | 12.69 | 2.77% | 5,057 |
| Mar 5, 2025 | 13.27 | 13.27 | 12.35 | 12.35 | 12.35 | -3.00% | 1,056 |
| Mar 4, 2025 | 13.19 | 13.19 | 12.22 | 12.73 | 12.73 | -0.08% | 3,052 |
| Mar 3, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.55% | 1,443 |
| Feb 28, 2025 | 12.77 | 12.81 | 12.58 | 12.81 | 12.81 | -5.88% | 4,805 |