Koito Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	14.15	14.15	14.15	14.15	14.15	-4.71%	246
Dec 2, 2025	14.85	14.85	14.85	14.85	14.85	2.98%	313
Dec 1, 2025	14.42	14.42	14.42	14.42	14.42	5.10%	626
Nov 20, 2025	13.72	13.72	13.72	13.72	13.72	-6.09%	4,642
Nov 14, 2025	14.61	14.61	14.61	14.61	14.61	-1.32%	671
Nov 10, 2025	14.81	14.81	14.81	14.81	14.81	2.10%	153
Nov 6, 2025	14.50	14.50	14.50	14.50	14.50	-3.14%	238
Nov 5, 2025	14.97	14.97	14.97	14.97	14.97	-0.07%	157
Oct 31, 2025	14.98	14.98	14.98	14.98	14.98	-2.82%	2,566
Oct 28, 2025	15.42	15.42	15.42	15.42	15.42	0.23%	174
Oct 27, 2025	15.20	15.42	15.20	15.38	15.38	1.18%	8,238
Oct 16, 2025	15.20	15.20	15.20	15.20	15.20	-0.16%	680
Oct 7, 2025	15.23	15.23	15.23	15.23	15.23	2.25%	521
Oct 1, 2025	14.89	14.89	14.89	14.89	14.89	-2.68%	148
Sep 22, 2025	15.30	15.30	15.30	15.30	15.30	2.70%	678
Sep 19, 2025	15.08	15.08	14.90	14.90	14.90	-4.71%	733
Sep 18, 2025	15.64	15.64	15.64	15.64	15.64	-2.28%	249
Sep 17, 2025	15.30	16.00	15.30	16.00	16.00	3.29%	1,157
Sep 16, 2025	15.49	15.49	15.49	15.49	15.49	1.04%	165
Sep 8, 2025	15.19	15.33	15.19	15.33	15.33	4.07%	311
Sep 4, 2025	14.73	14.73	14.73	14.73	14.73	1.69%	449
Sep 2, 2025	14.49	14.49	14.49	14.49	14.49	2.73%	1,415
Aug 25, 2025	13.75	14.17	13.75	14.10	14.10	-0.11%	1,831
Aug 21, 2025	14.12	14.12	14.12	14.12	14.12	3.18%	108
Aug 14, 2025	13.86	13.86	13.68	13.68	13.68	-1.26%	801
Aug 13, 2025	13.86	13.86	13.86	13.86	13.86	2.63%	363
Aug 12, 2025	13.50	13.50	13.50	13.50	13.50	-0.74%	203
Aug 8, 2025	13.69	13.69	13.60	13.60	13.60	-1.56%	204
Aug 6, 2025	13.82	13.82	13.82	13.82	13.82	6.27%	167
Aug 4, 2025	13.00	13.00	13.00	13.00	13.00	2.46%	1,002
Jul 31, 2025	12.69	12.69	12.69	12.69	12.69	0.14%	171
Jul 30, 2025	12.67	12.67	12.67	12.67	12.67	-0.78%	2,285
Jul 25, 2025	12.77	12.77	12.77	12.77	12.77	-5.48%	255
Jul 24, 2025	13.51	13.51	13.51	13.51	13.51	8.43%	355
Jul 22, 2025	12.13	12.46	12.13	12.46	12.46	1.47%	682
Jul 17, 2025	12.28	12.28	12.28	12.28	12.28	1.49%	361
Jul 10, 2025	12.10	12.10	12.10	12.10	12.10	-2.34%	1,143
Jul 9, 2025	12.39	12.39	12.39	12.39	12.39	-0.08%	564
Jul 8, 2025	12.40	12.40	12.40	12.40	12.40	2.27%	389
Jul 7, 2025	12.13	12.13	12.13	12.13	12.13	1.89%	341
Jul 3, 2025	11.90	11.90	11.90	11.90	11.90	-1.00%	290
Jul 1, 2025	12.02	12.02	12.02	12.02	12.02	-0.70%	204
Jun 30, 2025	12.11	12.11	12.11	12.11	12.11	0.21%	595
Jun 27, 2025	12.08	12.08	12.08	12.08	12.08	1.94%	1,431
Jun 24, 2025	11.85	11.85	11.85	11.85	11.85	-2.95%	3,445
Jun 23, 2025	12.21	12.21	12.21	12.21	12.21	4.09%	243
Jun 17, 2025	11.94	11.94	11.73	11.73	11.73	-3.38%	581
Jun 16, 2025	12.14	12.14	12.14	12.14	12.14	-0.98%	332
Jun 12, 2025	12.30	12.30	12.26	12.26	12.26	0.16%	877
Jun 10, 2025	12.24	12.24	12.24	12.24	12.24	-2.59%	253