Koito Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	12.73	12.81	12.62	12.73	12.73	2.62%	1,942
Jan 14, 2025	12.36	12.51	12.21	12.40	12.40	0.85%	9,905
Jan 13, 2025	12.25	12.30	12.19	12.30	12.30	-0.41%	2,175
Jan 10, 2025	12.35	12.35	12.35	12.35	12.35	-1.67%	997
Jan 8, 2025	12.55	12.58	12.36	12.56	12.56	1.12%	17,188
Jan 7, 2025	12.42	12.42	12.42	12.42	12.42	-2.54%	1,248
Jan 6, 2025	12.70	12.79	12.70	12.74	12.74	3.58%	1,352
Jan 3, 2025	12.54	12.54	12.30	12.30	12.30	-8.52%	752
Jan 2, 2025	12.86	13.45	12.86	13.45	13.45	6.97%	787
Dec 31, 2024	13.00	13.12	12.49	12.57	12.57	-7.44%	2,946
Dec 30, 2024	12.92	13.58	12.59	13.58	13.58	5.97%	3,401
Dec 27, 2024	12.82	12.82	12.82	12.82	12.82	2.52%	1,021
Dec 26, 2024	12.28	12.70	12.28	12.50	12.50	-0.16%	6,932
Dec 24, 2024	12.68	12.91	12.32	12.52	12.52	1.05%	4,827
Dec 23, 2024	12.91	12.91	12.37	12.39	12.39	0.32%	4,940
Dec 20, 2024	12.84	13.09	12.35	12.35	12.35	-2.18%	4,516
Dec 19, 2024	12.67	12.80	12.62	12.63	12.63	0.60%	3,770
Dec 18, 2024	13.02	13.04	12.54	12.55	12.55	-1.65%	6,111
Dec 17, 2024	13.12	13.12	12.38	12.76	12.76	-1.77%	24,670
Dec 16, 2024	12.99	13.09	12.60	12.99	12.99	2.04%	4,109
Dec 13, 2024	13.07	13.07	12.66	12.73	12.73	-2.94%	8,125
Dec 12, 2024	13.11	13.12	13.11	13.12	13.12	-0.19%	729
Dec 11, 2024	13.19	13.22	13.14	13.14	13.14	0.23%	4,634
Dec 10, 2024	12.60	13.35	12.60	13.11	13.11	-0.42%	3,953
Dec 9, 2024	13.14	13.17	12.77	13.17	13.17	6.17%	7,341
Dec 6, 2024	12.40	12.93	12.40	12.40	12.40	-4.25%	4,255
Dec 5, 2024	12.79	13.05	12.62	12.95	12.95	1.33%	3,450
Dec 4, 2024	12.91	13.38	12.78	12.78	12.78	-2.96%	1,506
Dec 3, 2024	13.21	13.21	12.98	13.17	13.17	4.86%	7,043
Dec 2, 2024	12.77	12.94	12.56	12.56	12.56	-3.31%	9,236
Nov 29, 2024	12.95	12.99	12.74	12.99	12.99	3.84%	3,773
Nov 27, 2024	12.75	12.75	12.51	12.51	12.51	-3.55%	3,554
Nov 26, 2024	12.74	12.97	12.52	12.97	12.97	2.37%	3,244
Nov 25, 2024	12.88	13.07	12.42	12.67	12.67	1.93%	6,889
Nov 22, 2024	12.38	13.11	12.38	12.43	12.43	-1.04%	4,084
Nov 21, 2024	12.17	12.62	12.17	12.56	12.56	-0.48%	19,158
Nov 20, 2024	12.88	12.88	12.15	12.62	12.62	0.80%	4,630
Nov 19, 2024	12.58	12.60	12.52	12.52	12.52	1.71%	15,547
Nov 18, 2024	11.87	12.60	11.87	12.31	12.31	3.48%	27,745
Nov 15, 2024	12.29	12.52	11.83	11.90	11.90	0.73%	72,327
Nov 14, 2024	12.10	12.40	11.76	11.81	11.81	-0.25%	20,690
Nov 13, 2024	11.97	12.05	11.82	11.84	11.84	-4.90%	34,466
Nov 12, 2024	12.18	12.59	12.18	12.45	12.45	-	46,729
Nov 11, 2024	12.46	12.69	12.24	12.45	12.45	-1.35%	71,559
Nov 8, 2024	12.74	12.74	12.34	12.62	12.62	-4.61%	36,693
Nov 7, 2024	13.34	13.58	13.11	13.23	13.23	3.36%	22,392
Nov 6, 2024	12.84	12.89	12.55	12.80	12.80	-1.69%	16,285
Nov 5, 2024	13.10	13.19	12.71	13.02	13.02	4.08%	23,652
Nov 4, 2024	12.45	12.86	12.45	12.51	12.51	-1.50%	33,893
Nov 1, 2024	12.74	12.98	12.35	12.70	12.70	-1.23%	15,830
Oct 31, 2024	13.30	13.30	12.83	12.86	12.86	0.06%	32,611
Oct 30, 2024	13.42	13.42	12.85	12.85	12.85	3.63%	18,389
Oct 29, 2024	12.73	12.73	12.40	12.40	12.40	-3.58%	23,176
Oct 28, 2024	13.20	13.44	12.84	12.86	12.86	2.31%	27,434
Oct 25, 2024	12.97	13.20	12.53	12.57	12.57	-3.08%	32,282
Oct 24, 2024	12.74	13.10	12.59	12.97	12.97	0.86%	58,968
Oct 23, 2024	13.00	13.00	12.86	12.86	12.86	0.13%	35,419
Oct 22, 2024	12.92	12.92	12.65	12.84	12.84	-2.85%	8,899
Oct 21, 2024	13.22	13.26	12.94	13.22	13.22	0.08%	23,142
Oct 18, 2024	13.31	13.31	13.21	13.21	13.21	-0.60%	10,338
Oct 17, 2024	13.32	13.47	13.23	13.29	13.29	0.45%	40,617
Oct 16, 2024	13.23	13.42	12.99	13.23	13.23	-2.72%	54,142
Oct 15, 2024	13.39	13.65	13.38	13.60	13.60	-0.87%	21,743
Oct 14, 2024	13.47	13.73	13.18	13.72	13.72	1.40%	18,155
Oct 11, 2024	13.48	13.64	13.44	13.53	13.53	-1.81%	17,537
Oct 10, 2024	13.84	13.84	13.37	13.78	13.78	-0.07%	13,512
Oct 9, 2024	13.78	13.81	13.78	13.79	13.79	-1.78%	11,868
Oct 8, 2024	14.08	14.09	14.04	14.04	14.04	-0.95%	17,147
Oct 7, 2024	14.13	14.22	14.00	14.18	14.18	2.13%	17,860
Oct 4, 2024	14.35	14.35	13.85	13.88	13.88	-2.25%	1,533
Oct 3, 2024	14.35	14.35	14.16	14.20	14.20	7.01%	13,166
Oct 2, 2024	13.49	13.66	13.23	13.27	13.27	-2.86%	20,703
Oct 1, 2024	13.95	14.19	13.36	13.66	13.66	0.22%	56,916
Sep 30, 2024	13.85	14.20	13.63	13.63	13.63	-1.30%	26,100
Sep 27, 2024	14.24	14.24	13.81	13.81	13.81	-1.78%	6,507
Sep 26, 2024	14.23	14.23	13.97	14.06	14.06	0.50%	12,902
Sep 25, 2024	14.06	14.06	13.54	13.99	13.99	1.01%	28,899
Sep 24, 2024	13.46	14.42	13.46	13.85	13.85	-2.14%	26,627
Sep 23, 2024	13.96	14.27	13.62	14.15	14.15	0.38%	8,632
Sep 20, 2024	13.71	14.24	13.71	14.10	14.10	1.44%	46,394
Sep 19, 2024	14.07	14.27	13.67	13.90	13.90	0.43%	13,266
Sep 18, 2024	13.95	14.05	13.84	13.84	13.84	1.72%	16,309
Sep 17, 2024	13.83	13.85	13.42	13.61	13.61	-2.33%	29,975
Sep 16, 2024	13.78	13.93	13.45	13.93	13.93	0.94%	10,711
Sep 13, 2024	13.88	13.90	13.80	13.80	13.80	-0.86%	34,865
Sep 12, 2024	13.80	13.98	13.79	13.92	13.92	1.24%	32,196
Sep 11, 2024	13.69	13.75	13.28	13.75	13.75	-0.87%	34,180
Sep 10, 2024	13.41	14.25	13.41	13.87	13.87	-0.36%	51,148
Sep 9, 2024	13.94	14.09	13.46	13.92	13.92	-0.07%	35,621
Sep 6, 2024	14.15	14.48	13.78	13.93	13.93	-1.55%	44,092
Sep 5, 2024	14.17	14.29	14.15	14.15	14.15	-1.46%	40,258
Sep 4, 2024	14.43	14.50	14.26	14.36	14.36	-0.55%	77,415
Sep 3, 2024	14.61	14.61	14.27	14.44	14.44	-0.35%	56,469
Aug 30, 2024	14.48	14.73	14.48	14.49	14.49	0.14%	53,341
Aug 29, 2024	14.57	14.68	14.47	14.47	14.47	1.90%	2,572
Aug 28, 2024	14.41	14.42	14.20	14.20	14.20	-0.42%	2,988
Aug 27, 2024	14.44	14.50	14.09	14.26	14.26	0.35%	17,820