Kinko Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	44.00	44.75	42.20	43.00	43.00	-1.38%	3,665,791
Oct 29, 2025	43.20	44.20	42.65	43.60	43.60	1.40%	3,671,070
Oct 28, 2025	43.50	43.70	41.50	43.00	43.00	-0.46%	3,747,338
Oct 27, 2025	44.50	44.50	42.95	43.20	43.20	-1.14%	3,682,670
Oct 23, 2025	43.40	45.50	43.05	43.70	43.70	-0.23%	7,573,308
Oct 22, 2025	44.25	46.65	43.50	43.80	43.80	-0.23%	14,992,260
Oct 21, 2025	40.10	44.20	40.00	43.90	43.90	9.20%	13,791,240
Oct 20, 2025	39.55	40.45	39.20	40.20	40.20	1.64%	2,720,537
Oct 17, 2025	41.00	41.95	39.50	39.55	39.55	-4.93%	5,068,774
Oct 16, 2025	43.25	43.60	40.65	41.60	41.60	-3.14%	6,403,166
Oct 15, 2025	44.00	44.40	42.30	42.95	42.95	-0.46%	6,495,540
Oct 14, 2025	46.35	46.80	42.90	43.15	43.15	-2.49%	9,225,820