Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	59.00	61.10	58.80	59.50	59.50	0.85%	4,205,566
Jan 9, 2026	60.50	61.30	58.80	59.00	59.00	-1.67%	5,783,921
Jan 8, 2026	62.40	63.90	59.40	60.00	60.00	-2.76%	9,523,589
Jan 7, 2026	64.10	65.50	61.50	61.70	61.70	-3.59%	9,177,668
Jan 6, 2026	65.50	65.70	63.50	64.00	64.00	-1.99%	7,268,180
Jan 5, 2026	67.00	67.50	65.10	65.30	65.30	-1.66%	6,870,551
Jan 2, 2026	67.30	67.50	65.50	66.40	66.40	-0.60%	9,464,162
Dec 31, 2025	68.00	68.90	66.20	66.80	66.80	-1.62%	8,461,089
Dec 30, 2025	67.00	68.90	66.20	67.90	67.90	0.89%	8,666,242
Dec 29, 2025	69.10	70.50	66.10	67.30	67.30	-0.74%	16,876,400
Dec 26, 2025	66.50	68.60	65.80	67.80	67.80	2.42%	13,707,879
Dec 24, 2025	65.40	67.30	63.40	66.20	66.20	1.85%	16,809,160
Dec 23, 2025	63.00	66.00	62.80	65.00	65.00	3.50%	17,900,480
Dec 22, 2025	64.00	64.20	61.30	62.80	62.80	-	13,433,070
Dec 19, 2025	60.50	63.10	60.20	62.80	62.80	5.37%	11,467,670
Dec 18, 2025	61.60	61.60	59.10	59.60	59.60	-3.40%	8,609,266
Dec 17, 2025	59.30	62.30	59.20	61.70	61.70	4.58%	14,236,870
Dec 16, 2025	61.90	62.00	58.80	59.00	59.00	-5.14%	14,065,170
Dec 15, 2025	65.80	66.70	61.20	62.20	62.20	-4.75%	35,081,160
Dec 12, 2025	60.40	65.30	60.30	65.30	65.30	9.93%	20,846,819
Dec 11, 2025	58.00	62.20	58.00	59.40	59.40	2.41%	19,412,395
Dec 10, 2025	57.00	61.10	57.00	58.00	58.00	1.93%	18,331,450
Dec 9, 2025	57.00	57.80	56.00	56.90	56.90	-	6,801,730
Dec 8, 2025	57.90	58.30	55.20	56.90	56.90	1.07%	9,481,720
Dec 5, 2025	57.30	57.80	55.00	56.30	56.30	-1.23%	7,475,240
Dec 4, 2025	56.70	57.80	55.90	57.00	57.00	0.53%	5,891,752
Dec 3, 2025	57.20	57.50	55.90	56.70	56.70	-0.18%	5,990,277
Dec 2, 2025	56.30	58.40	55.90	56.80	56.80	0.18%	7,012,072
Dec 1, 2025	56.00	56.70	54.00	56.70	56.70	-0.18%	8,804,785
Nov 28, 2025	59.80	59.90	56.50	56.80	56.80	-4.38%	10,321,050
Nov 27, 2025	57.30	59.50	56.10	59.40	59.40	4.21%	11,505,740
Nov 26, 2025	59.30	61.90	56.50	57.00	57.00	-3.23%	21,468,720
Nov 25, 2025	60.70	62.20	58.70	58.90	58.90	-0.51%	26,282,750
Nov 24, 2025	56.30	60.90	55.40	59.20	59.20	6.86%	21,111,744
Nov 21, 2025	57.20	57.70	54.00	55.40	55.40	-4.81%	11,725,741
Nov 20, 2025	58.00	59.40	55.00	58.20	58.20	3.01%	21,149,777
Nov 19, 2025	56.90	58.90	54.80	56.50	56.50	-0.18%	32,309,200
Nov 18, 2025	53.70	58.90	52.80	56.60	56.60	5.40%	28,809,860
Nov 17, 2025	55.30	57.50	52.60	53.70	53.70	0.37%	37,047,680
Nov 14, 2025	47.50	53.50	47.05	53.50	53.50	9.86%	16,404,540
Nov 13, 2025	48.20	49.00	46.75	48.70	48.70	0.62%	7,243,538
Nov 12, 2025	47.05	50.20	47.05	48.40	48.40	3.31%	15,448,750
Nov 11, 2025	45.20	48.10	44.95	46.85	46.85	3.42%	6,641,647
Nov 10, 2025	47.50	48.20	44.95	45.30	45.30	-3.31%	6,837,199
Nov 7, 2025	48.25	48.40	45.60	46.85	46.85	-1.99%	8,681,709
Nov 6, 2025	45.05	48.30	45.05	47.80	47.80	7.30%	9,053,279
Nov 5, 2025	43.85	45.00	43.50	44.55	44.55	-1.55%	3,862,722
Nov 4, 2025	46.35	47.30	45.15	45.25	45.25	-3.31%	6,440,554
Nov 3, 2025	46.40	48.95	45.55	46.80	46.80	1.74%	15,776,930
Oct 31, 2025	43.60	46.85	43.15	46.00	46.00	6.98%	14,091,540