Skip to main content
logo
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,337.50
-20.00 (-0.85%)
At close: Jan 8, 2026

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20252,215.502,229.502,196.002,200.502,200.50-0.68%706,500
Nov 18, 20252,240.502,248.002,215.502,215.502,215.50-1.16%909,300
Nov 17, 20252,281.502,291.002,228.002,241.502,241.50-2.61%623,000
Nov 14, 20252,279.002,309.002,271.002,301.502,301.50-0.28%414,100
Nov 13, 20252,334.002,336.502,305.502,308.002,308.000.13%635,200
Nov 12, 20252,297.002,319.002,289.502,305.002,305.000.77%627,300
Nov 11, 20252,282.002,292.002,250.002,287.502,287.500.42%973,000
Nov 10, 20252,276.002,279.502,254.002,278.002,278.000.71%930,900
Nov 7, 20252,274.002,276.002,237.502,262.002,262.00-1.11%1,184,300
Nov 6, 20252,314.002,327.002,286.002,287.502,287.500.33%920,200
Nov 5, 20252,301.002,327.002,241.002,280.002,280.00-1.41%1,109,900
Nov 4, 20252,314.002,340.002,297.002,312.502,312.500.39%887,600
Oct 31, 20252,334.502,343.502,292.002,303.502,303.50-1.37%998,300
Oct 30, 20252,347.002,354.002,325.502,335.502,335.50-0.62%1,291,400
Oct 29, 20252,300.002,378.502,292.002,350.002,350.000.36%1,624,400
Oct 28, 20252,350.002,403.502,280.002,341.502,341.50-1.08%2,964,300
Oct 27, 20252,349.002,367.002,332.502,367.002,367.001.92%874,500
Oct 24, 20252,315.002,326.002,304.502,322.502,322.500.58%592,200