Skip to main content
logo
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,607.00
+59.00 (2.32%)
At close: Feb 4, 2026

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,576.002,621.502,557.002,607.002,607.002.32%1,352,200
Feb 3, 20262,552.002,574.502,526.502,548.002,548.001.49%1,438,000
Feb 2, 20262,527.502,589.502,500.002,510.502,510.503.93%1,766,400
Jan 30, 20262,400.002,482.002,336.002,415.502,415.501.32%1,569,500
Jan 29, 20262,378.502,386.502,353.002,384.002,384.000.72%1,201,800
Jan 28, 20262,370.002,393.002,356.002,367.002,367.00-1.05%980,700
Jan 27, 20262,383.002,401.002,370.002,392.002,392.000.08%584,100
Jan 26, 20262,413.002,431.002,390.002,390.002,390.00-2.96%1,182,300
Jan 23, 20262,454.002,474.502,442.002,463.002,463.000.80%668,900
Jan 22, 20262,440.002,454.002,429.002,443.502,443.501.41%637,100
Jan 21, 20262,368.502,417.002,362.502,409.502,409.501.45%761,700
Jan 20, 20262,416.502,416.502,375.002,375.002,375.00-1.47%782,600
Jan 19, 20262,425.002,432.502,392.002,410.502,410.50-1.41%733,400
Jan 16, 20262,414.002,457.002,401.002,445.002,445.000.25%399,400
Jan 15, 20262,435.502,448.502,418.502,439.002,439.000.14%466,600
Jan 14, 20262,407.002,435.502,404.002,435.502,435.501.69%866,300
Jan 13, 20262,403.502,412.502,388.002,395.002,395.001.27%734,300
Jan 9, 20262,369.002,380.002,361.502,365.002,365.001.18%557,200
Jan 8, 20262,348.002,362.502,330.002,337.502,337.50-0.85%590,300
Jan 7, 20262,333.502,373.002,317.502,357.502,357.500.15%548,500
Jan 6, 20262,350.002,374.502,338.502,354.002,354.000.75%555,700
Jan 5, 20262,322.002,351.502,322.002,336.502,336.501.15%503,200
Dec 30, 20252,311.502,323.502,303.002,310.002,310.00-0.24%425,800
Dec 29, 20252,300.002,326.002,297.002,315.502,315.500.13%505,800
Dec 26, 20252,318.002,323.502,303.502,312.502,312.50-0.13%480,700
Dec 25, 20252,318.002,329.002,303.002,315.502,315.50-0.04%308,600
Dec 24, 20252,321.502,334.002,310.002,316.502,316.50-0.41%321,600
Dec 23, 20252,358.002,360.002,319.002,326.002,326.00-1.46%476,800
Dec 22, 20252,350.002,362.502,339.502,360.502,360.501.07%625,700
Dec 19, 20252,318.002,346.002,311.502,335.502,335.500.75%1,347,700
Dec 18, 20252,297.002,322.502,294.002,318.002,318.001.02%925,400
Dec 17, 20252,281.002,302.502,264.002,294.502,294.500.92%611,500
Dec 16, 20252,299.502,309.502,273.502,273.502,273.50-1.28%495,900
Dec 15, 20252,288.002,307.002,280.502,303.002,303.000.66%368,700
Dec 12, 20252,276.002,292.002,270.002,288.002,288.001.31%464,900
Dec 11, 20252,306.002,306.002,258.502,258.502,258.50-1.63%523,800
Dec 10, 20252,285.002,302.502,267.002,296.002,296.001.64%490,600
Dec 9, 20252,277.502,278.502,248.002,259.002,259.00-0.29%406,700
Dec 8, 20252,278.002,280.002,248.502,265.502,265.501.43%723,100
Dec 5, 20252,265.502,287.502,221.502,233.502,233.50-2.53%838,400
Dec 4, 20252,228.002,294.002,228.002,291.502,291.501.96%870,700
Dec 3, 20252,245.502,262.502,237.002,247.502,247.500.04%835,000
Dec 2, 20252,248.002,260.502,236.002,246.502,246.50-0.02%865,100
Dec 1, 20252,262.002,273.002,238.502,247.002,247.00-1.08%873,300
Nov 28, 20252,264.002,279.002,260.002,271.502,271.500.38%663,700
Nov 27, 20252,265.502,282.002,258.502,263.002,263.000.09%769,300
Nov 26, 20252,243.502,284.502,236.502,261.002,261.000.78%939,900
Nov 25, 20252,277.502,278.002,228.502,243.502,243.50-0.99%897,400
Nov 21, 20252,194.002,270.502,194.002,266.002,266.002.95%1,091,900
Nov 20, 20252,229.002,234.002,198.502,201.002,201.000.02%730,200