Koito Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	13.61	13.61	13.61	13.61	13.61	6.96%	282
Feb 26, 2025	12.72	12.72	12.72	12.72	12.72	-	56
Feb 25, 2025	12.71	12.82	12.66	12.72	12.72	-5.12%	2,847
Feb 24, 2025	12.84	13.41	12.84	13.41	13.41	8.01%	872
Feb 21, 2025	12.64	12.64	12.42	12.42	12.42	-1.00%	1,329
Feb 20, 2025	12.69	12.69	12.54	12.54	12.54	1.70%	912
Feb 19, 2025	12.30	12.33	12.30	12.33	12.33	-3.75%	553
Feb 18, 2025	12.86	12.86	12.81	12.81	12.81	-0.81%	2,194
Feb 14, 2025	12.90	12.92	12.90	12.92	12.92	-4.62%	667
Feb 13, 2025	13.54	13.54	13.54	13.54	13.54	5.04%	211
Feb 12, 2025	12.89	12.89	12.89	12.89	12.89	-1.83%	283
Feb 11, 2025	13.13	13.13	13.13	13.13	13.13	-1.13%	430
Feb 10, 2025	13.28	13.28	13.28	13.28	13.28	-	285
Feb 7, 2025	13.57	13.57	13.28	13.28	13.28	3.60%	892
Feb 6, 2025	13.22	13.22	12.82	12.82	12.82	-0.86%	534
Feb 5, 2025	12.79	13.00	12.79	12.93	12.93	0.94%	15,969
Feb 4, 2025	12.81	12.81	12.81	12.81	12.81	-	108
Feb 3, 2025	12.62	12.81	12.41	12.81	12.81	-2.14%	2,024
Jan 31, 2025	13.17	13.17	13.09	13.09	13.09	-2.20%	2,718
Jan 30, 2025	13.39	13.39	13.39	13.39	13.39	-2.23%	204
Jan 29, 2025	12.98	13.69	12.95	13.69	13.69	5.31%	2,733
Jan 28, 2025	12.87	13.00	12.85	13.00	13.00	-0.15%	1,606
Jan 27, 2025	13.07	13.07	12.87	13.02	13.02	2.04%	3,068
Jan 24, 2025	12.94	12.94	12.76	12.76	12.76	-1.39%	968
Jan 23, 2025	12.73	12.95	12.69	12.94	12.94	-	1,772
Jan 22, 2025	12.83	12.97	12.83	12.94	12.94	0.39%	5,298
Jan 21, 2025	12.85	13.06	12.83	12.89	12.89	1.34%	2,431
Jan 17, 2025	12.80	12.80	12.72	12.72	12.72	-0.31%	3,184
Jan 16, 2025	12.61	12.76	12.59	12.76	12.76	0.28%	5,905