Koito Manufacturing Co., Ltd. (TYO:7276)
Japan · Delayed Price · Currency is JPY 2,503.00
+59.00 (2.41%)
At close: Mar 24, 2026
Koito Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2,521.50 | 2,526.00 | 2,501.50 | 2,501.50 | - | 2.35% | 233,600 |
| Mar 23, 2026 | 2,459.50 | 2,473.00 | 2,416.00 | 2,444.00 | 2,444.00 | -2.38% | 1,318,600 |
| Mar 19, 2026 | 2,592.50 | 2,592.50 | 2,499.00 | 2,503.50 | 2,503.50 | -4.95% | 1,289,600 |
| Mar 18, 2026 | 2,628.50 | 2,656.00 | 2,628.50 | 2,634.00 | 2,634.00 | 0.46% | 1,145,500 |
| Mar 17, 2026 | 2,616.00 | 2,633.00 | 2,611.50 | 2,622.00 | 2,622.00 | 1.39% | 1,276,200 |
| Mar 16, 2026 | 2,590.00 | 2,600.00 | 2,562.50 | 2,586.00 | 2,586.00 | 0.33% | 735,500 |
| Mar 13, 2026 | 2,563.00 | 2,590.50 | 2,554.50 | 2,577.50 | 2,577.50 | -1.36% | 1,217,700 |
| Mar 12, 2026 | 2,616.50 | 2,645.00 | 2,595.00 | 2,613.00 | 2,613.00 | -0.68% | 1,474,400 |
| Mar 11, 2026 | 2,646.00 | 2,662.00 | 2,621.50 | 2,631.00 | 2,631.00 | 1.17% | 1,220,100 |
| Mar 10, 2026 | 2,588.00 | 2,614.00 | 2,577.00 | 2,600.50 | 2,600.50 | 2.46% | 828,000 |
| Mar 9, 2026 | 2,507.50 | 2,553.00 | 2,487.50 | 2,538.00 | 2,538.00 | -2.67% | 1,135,500 |
| Mar 6, 2026 | 2,581.00 | 2,626.50 | 2,562.50 | 2,607.50 | 2,607.50 | 0.23% | 934,700 |
| Mar 5, 2026 | 2,631.50 | 2,662.00 | 2,601.50 | 2,601.50 | 2,601.50 | 0.81% | 1,276,600 |
| Mar 4, 2026 | 2,611.00 | 2,631.50 | 2,545.50 | 2,580.50 | 2,580.50 | -3.75% | 1,544,100 |
| Mar 3, 2026 | 2,741.00 | 2,771.50 | 2,680.50 | 2,681.00 | 2,681.00 | -4.15% | 1,431,200 |
| Mar 2, 2026 | 2,771.00 | 2,800.00 | 2,731.00 | 2,797.00 | 2,797.00 | -0.85% | 1,153,900 |
| Feb 27, 2026 | 2,796.00 | 2,821.00 | 2,771.50 | 2,821.00 | 2,821.00 | 0.89% | 1,040,600 |
| Feb 26, 2026 | 2,820.00 | 2,824.00 | 2,783.00 | 2,796.00 | 2,796.00 | - | 1,189,700 |
| Feb 25, 2026 | 2,800.00 | 2,824.00 | 2,769.00 | 2,796.00 | 2,796.00 | 1.34% | 1,009,200 |
| Feb 24, 2026 | 2,738.00 | 2,775.00 | 2,725.50 | 2,759.00 | 2,759.00 | 1.25% | 1,084,300 |
| Feb 20, 2026 | 2,700.00 | 2,743.50 | 2,690.00 | 2,725.00 | 2,725.00 | -0.04% | 1,204,900 |
| Feb 19, 2026 | 2,706.00 | 2,750.50 | 2,693.50 | 2,726.00 | 2,726.00 | 0.93% | 1,011,200 |
| Feb 18, 2026 | 2,672.00 | 2,711.00 | 2,669.00 | 2,701.00 | 2,701.00 | 0.78% | 837,400 |
| Feb 17, 2026 | 2,647.50 | 2,684.50 | 2,643.50 | 2,680.00 | 2,680.00 | 1.38% | 671,400 |
| Feb 16, 2026 | 2,664.50 | 2,677.00 | 2,643.50 | 2,643.50 | 2,643.50 | -0.69% | 985,800 |
| Feb 13, 2026 | 2,649.50 | 2,670.00 | 2,633.50 | 2,662.00 | 2,662.00 | -0.45% | 680,100 |
| Feb 12, 2026 | 2,651.00 | 2,695.00 | 2,640.00 | 2,674.00 | 2,674.00 | 0.11% | 1,005,900 |
| Feb 10, 2026 | 2,635.50 | 2,675.00 | 2,628.50 | 2,671.00 | 2,671.00 | 1.14% | 690,900 |
| Feb 9, 2026 | 2,650.00 | 2,650.50 | 2,612.00 | 2,641.00 | 2,641.00 | 1.54% | 903,300 |
| Feb 6, 2026 | 2,579.50 | 2,606.00 | 2,561.00 | 2,601.00 | 2,601.00 | 0.19% | 965,000 |
| Feb 5, 2026 | 2,649.50 | 2,650.00 | 2,574.50 | 2,596.00 | 2,596.00 | -0.42% | 793,700 |
| Feb 4, 2026 | 2,576.00 | 2,621.50 | 2,557.00 | 2,607.00 | 2,607.00 | 2.32% | 1,352,200 |
| Feb 3, 2026 | 2,552.00 | 2,574.50 | 2,526.50 | 2,548.00 | 2,548.00 | 1.49% | 1,438,000 |
| Feb 2, 2026 | 2,527.50 | 2,589.50 | 2,500.00 | 2,510.50 | 2,510.50 | 3.93% | 1,766,400 |
| Jan 30, 2026 | 2,400.00 | 2,482.00 | 2,336.00 | 2,415.50 | 2,415.50 | 1.32% | 1,569,500 |
| Jan 29, 2026 | 2,378.50 | 2,386.50 | 2,353.00 | 2,384.00 | 2,384.00 | 0.72% | 1,201,800 |
| Jan 28, 2026 | 2,370.00 | 2,393.00 | 2,356.00 | 2,367.00 | 2,367.00 | -1.05% | 980,700 |
| Jan 27, 2026 | 2,383.00 | 2,401.00 | 2,370.00 | 2,392.00 | 2,392.00 | 0.08% | 584,100 |
| Jan 26, 2026 | 2,413.00 | 2,431.00 | 2,390.00 | 2,390.00 | 2,390.00 | -2.96% | 1,182,300 |
| Jan 23, 2026 | 2,454.00 | 2,474.50 | 2,442.00 | 2,463.00 | 2,463.00 | 0.80% | 668,900 |
| Jan 22, 2026 | 2,440.00 | 2,454.00 | 2,429.00 | 2,443.50 | 2,443.50 | 1.41% | 637,100 |
| Jan 21, 2026 | 2,368.50 | 2,417.00 | 2,362.50 | 2,409.50 | 2,409.50 | 1.45% | 761,700 |
| Jan 20, 2026 | 2,416.50 | 2,416.50 | 2,375.00 | 2,375.00 | 2,375.00 | -1.47% | 782,600 |
| Jan 19, 2026 | 2,425.00 | 2,432.50 | 2,392.00 | 2,410.50 | 2,410.50 | -1.41% | 733,400 |
| Jan 16, 2026 | 2,414.00 | 2,457.00 | 2,401.00 | 2,445.00 | 2,445.00 | 0.25% | 399,400 |
| Jan 15, 2026 | 2,435.50 | 2,448.50 | 2,418.50 | 2,439.00 | 2,439.00 | 0.14% | 466,600 |
| Jan 14, 2026 | 2,407.00 | 2,435.50 | 2,404.00 | 2,435.50 | 2,435.50 | 1.69% | 866,300 |
| Jan 13, 2026 | 2,403.50 | 2,412.50 | 2,388.00 | 2,395.00 | 2,395.00 | 1.27% | 734,300 |
| Jan 9, 2026 | 2,369.00 | 2,380.00 | 2,361.50 | 2,365.00 | 2,365.00 | 1.18% | 557,200 |
| Jan 8, 2026 | 2,348.00 | 2,362.50 | 2,330.00 | 2,337.50 | 2,337.50 | -0.85% | 590,300 |