Koito Manufacturing Co., Ltd. (KOTMY)
OTCMKTS · Delayed Price · Currency is USD
13.68
-0.18 (-1.26%)
Aug 14, 2025, 3:43 PM EDT
Koito Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | - | 485 |
| 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 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 7 |
| Aug 8, 2025 | 13.69 | 13.69 | 13.60 | 13.60 | 13.60 | -1.56% | 204 |
| Aug 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | - |
| Aug 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 6.27% | 167 |
| Aug 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.46% | 1,002 |
| Aug 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 2 |
| 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 29, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 2 |
| Jul 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 46 |
| 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 23, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 163 |
| Jul 22, 2025 | 12.13 | 12.46 | 12.13 | 12.46 | 12.46 | 1.47% | 682 |
| Jul 21, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 104 |
| Jul 18, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 25 |
| Jul 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.49% | 361 |
| Jul 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 284 |
| Jul 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 79 |
| Jul 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 144 |
| Jul 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 120 |
| 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 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 7 |
| 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 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 144 |
| Jun 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 139 |
| 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 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 52 |
| Jun 18, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 40 |
| 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 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 69 |
| Jun 12, 2025 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | 0.16% | 877 |
| Jun 11, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 21 |
| Jun 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.59% | 253 |
| Jun 9, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 35 |
| Jun 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 98 |
| Jun 5, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 94 |
| Jun 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 75 |