Koito Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.27	16.27	16.27	16.27	16.27	11.77%	1,597
Jan 27, 2026	14.56	14.56	14.56	14.56	14.56	-2.54%	976
Jan 23, 2026	14.94	14.94	14.94	14.94	14.94	-2.35%	1,026
Jan 22, 2026	15.30	15.30	15.30	15.30	15.30	0.33%	154
Jan 21, 2026	15.25	15.25	15.25	15.25	15.25	-1.22%	254
Jan 14, 2026	15.28	15.44	15.28	15.44	15.44	-0.46%	431
Jan 9, 2026	15.21	15.61	15.21	15.51	15.51	3.78%	656
Jan 8, 2026	14.95	14.95	14.95	14.95	14.95	-2.73%	802
Jan 7, 2026	15.05	15.37	15.05	15.37	15.37	4.03%	600
Jan 2, 2026	14.78	14.78	14.71	14.77	14.77	0.96%	1,477
Dec 31, 2025	13.77	15.00	13.77	14.63	14.63	-3.22%	500
Dec 23, 2025	15.12	15.12	15.12	15.12	15.12	-0.22%	591
Dec 19, 2025	15.15	15.15	15.15	15.15	15.15	0.13%	3,220
Dec 18, 2025	15.13	15.13	15.13	15.13	15.13	1.00%	473
Dec 17, 2025	14.98	14.98	14.98	14.98	14.98	0.84%	568
Dec 15, 2025	15.06	15.06	14.86	14.86	14.86	1.19%	341
Dec 12, 2025	14.68	14.68	14.68	14.68	14.68	0.07%	395
Dec 10, 2025	14.67	14.67	14.67	14.67	14.67	2.37%	239
Dec 8, 2025	14.36	14.36	14.33	14.33	14.33	-1.43%	379
Dec 5, 2025	14.54	14.54	14.54	14.54	14.54	-0.49%	231
Dec 4, 2025	13.70	14.63	13.70	14.61	14.61	3.25%	4,213
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