Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.60	69.00	65.00	65.50	65.50	-4.52%	10,072,045
Jan 29, 2026	71.00	72.30	68.10	68.60	68.60	-5.77%	14,960,745
Jan 28, 2026	79.00	79.00	71.00	72.80	72.80	-7.61%	26,412,610
Jan 27, 2026	76.00	80.50	71.70	78.80	78.80	7.36%	40,590,600
Jan 26, 2026	68.80	73.40	68.60	73.40	73.40	9.88%	10,031,820
Jan 23, 2026	66.20	68.10	64.80	66.80	66.80	4.87%	20,101,370
Jan 22, 2026	62.10	63.80	61.00	63.70	63.70	4.94%	10,388,842
Jan 21, 2026	60.60	62.40	60.60	60.70	60.70	0.50%	7,393,938
Jan 20, 2026	60.40	62.40	59.40	60.40	60.40	0.17%	4,991,988
Jan 19, 2026	60.60	61.20	59.40	60.30	60.30	-0.17%	4,811,236
Jan 16, 2026	59.90	62.80	59.40	60.40	60.40	1.51%	9,590,366
Jan 15, 2026	57.60	59.80	57.30	59.50	59.50	3.48%	5,192,697
Jan 14, 2026	58.80	58.80	57.50	57.50	57.50	-1.37%	3,912,045
Jan 13, 2026	60.30	60.40	57.00	58.30	58.30	-2.02%	7,626,135
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