Skip to main content
logo
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.50
+13.50 (0.58%)
Oct 24, 2025, 3:30 PM JST

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,315.002,326.002,304.502,322.502,322.500.58%592,200
Oct 23, 20252,304.002,314.002,295.002,309.002,309.000.17%1,012,100
Oct 22, 20252,301.502,325.502,298.502,305.002,305.000.20%1,340,500
Oct 21, 20252,296.502,307.502,291.502,300.502,300.500.70%595,900
Oct 20, 20252,285.502,291.002,254.502,284.502,284.501.85%627,700
Oct 17, 20252,264.002,268.002,241.002,243.002,243.00-0.86%586,400
Oct 16, 20252,260.002,280.002,253.502,262.502,262.500.29%730,600
Oct 15, 20252,231.002,260.002,222.002,256.002,256.001.97%964,600
Oct 14, 20252,214.502,242.002,193.002,212.502,212.50-1.84%1,201,900
Oct 10, 20252,288.002,297.002,254.002,254.002,254.00-2.51%921,100
Oct 9, 20252,290.502,315.002,285.502,312.002,312.000.57%845,500
Oct 8, 20252,318.002,324.002,291.502,299.002,299.000.20%704,700
Oct 7, 20252,288.502,307.002,279.502,294.502,294.500.88%618,500
Oct 6, 20252,278.002,285.502,243.502,274.502,274.502.64%721,000
Oct 3, 20252,212.002,235.002,204.502,216.002,216.00-0.23%850,100
Oct 2, 20252,200.502,223.002,181.502,221.002,221.000.89%711,700
Oct 1, 20252,213.002,220.502,191.002,201.502,201.50-1.81%791,500
Sep 30, 20252,234.002,246.502,225.502,242.002,242.000.38%849,900
Sep 29, 20252,257.002,260.002,229.502,233.502,233.50-1.74%740,200
Sep 26, 20252,269.502,298.002,260.502,273.002,245.00-2.00%1,283,400
Sep 25, 20252,300.002,321.502,290.002,319.502,290.931.51%1,355,200
Sep 24, 20252,280.002,289.002,263.002,285.002,256.850.88%970,200
Sep 22, 20252,261.002,279.002,255.002,265.002,237.100.82%832,500
Sep 19, 20252,269.502,270.002,227.002,246.502,218.83-0.02%1,841,500
Sep 18, 20252,270.002,275.002,244.002,247.002,219.320.38%1,047,000
Sep 17, 20252,251.502,252.502,230.502,238.502,210.92-0.25%1,047,000
Sep 16, 20252,214.002,255.502,213.502,244.002,216.361.49%957,700
Sep 12, 20252,236.002,236.502,206.502,211.002,183.76-0.23%814,000
Sep 11, 20252,212.002,217.002,199.002,216.002,188.700.05%814,000
Sep 10, 20252,211.002,231.502,209.002,215.002,187.71-0.67%577,100
Sep 9, 20252,242.502,252.502,223.502,230.002,202.53-0.02%840,000
Sep 8, 20252,237.002,246.002,224.002,230.502,203.020.16%882,800
Sep 5, 20252,200.002,228.002,197.502,227.002,199.572.44%789,200
Sep 4, 20252,197.502,197.502,172.002,174.002,147.22-1.07%726,000
Sep 3, 20252,167.002,201.502,150.002,197.502,170.431.15%921,200
Sep 2, 20252,148.502,172.502,136.002,172.502,145.731.80%773,000
Sep 1, 20252,111.502,134.002,106.002,134.002,107.711.07%522,100
Aug 29, 20252,136.502,137.002,111.002,111.502,085.49-1.17%680,100
Aug 28, 20252,114.502,140.002,111.002,136.502,110.181.04%682,100
Aug 27, 20252,120.002,124.502,109.502,114.502,088.450.14%717,400
Aug 26, 20252,104.002,117.002,094.002,111.502,085.490.36%812,700
Aug 25, 20252,110.002,126.502,098.502,104.002,078.080.77%730,700
Aug 22, 20252,078.502,095.002,077.002,088.002,062.280.53%647,900
Aug 21, 20252,073.502,079.502,055.502,077.002,051.410.17%502,800
Aug 20, 20252,091.002,097.502,073.502,073.502,047.95-0.10%614,500
Aug 19, 20252,052.002,083.502,048.502,075.502,049.931.15%722,300
Aug 18, 20252,044.502,061.502,043.502,052.002,026.720.81%785,900
Aug 15, 20252,026.002,037.002,023.502,035.502,010.420.69%1,119,700
Aug 14, 20252,044.002,053.002,017.002,021.501,996.60-1.10%796,000
Aug 13, 20252,030.002,055.502,030.002,044.002,018.820.74%932,200