Koito Manufacturing Co., Ltd. (TYO:7276)
Japan · Delayed Price · Currency is JPY 2,675.00
+38.00 (1.44%)
Sep 17, 2026, 3:30 PM JST
Koito Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2,649.50 | 2,675.50 | 2,645.50 | 2,675.00 | 2,675.00 | 1.44% | 716,700 |
| Sep 16, 2026 | 2,613.00 | 2,650.50 | 2,613.00 | 2,637.00 | 2,637.00 | 1.33% | 579,600 |
| Sep 15, 2026 | 2,604.50 | 2,631.00 | 2,598.00 | 2,602.50 | 2,602.50 | -0.06% | 521,200 |
| Sep 14, 2026 | 2,582.00 | 2,630.00 | 2,574.50 | 2,604.00 | 2,604.00 | 0.19% | 535,800 |
| Sep 11, 2026 | 2,541.00 | 2,599.00 | 2,541.00 | 2,599.00 | 2,599.00 | 0.43% | 910,100 |
| Sep 10, 2026 | 2,571.50 | 2,597.50 | 2,566.00 | 2,588.00 | 2,588.00 | -0.25% | 600,900 |
| Sep 9, 2026 | 2,598.00 | 2,619.00 | 2,580.00 | 2,594.50 | 2,594.50 | 1.39% | 847,300 |
| Sep 8, 2026 | 2,683.50 | 2,686.00 | 2,559.00 | 2,559.00 | 2,559.00 | -5.66% | 861,400 |
| Sep 7, 2026 | 2,720.00 | 2,728.50 | 2,700.50 | 2,712.50 | 2,712.50 | 0.61% | 597,900 |
| Sep 4, 2026 | 2,713.50 | 2,733.50 | 2,687.50 | 2,696.00 | 2,696.00 | -1.03% | 774,800 |
| Sep 3, 2026 | 2,709.50 | 2,734.00 | 2,697.50 | 2,724.00 | 2,724.00 | 0.98% | 621,100 |
| Sep 2, 2026 | 2,724.00 | 2,730.00 | 2,672.50 | 2,697.50 | 2,697.50 | -2.19% | 692,600 |
| Sep 1, 2026 | 2,706.00 | 2,770.00 | 2,704.50 | 2,758.00 | 2,758.00 | 1.94% | 645,700 |
| Aug 31, 2026 | 2,682.00 | 2,718.00 | 2,681.00 | 2,705.50 | 2,705.50 | 0.48% | 934,400 |
| Aug 28, 2026 | 2,672.00 | 2,698.00 | 2,665.50 | 2,692.50 | 2,692.50 | 0.98% | 1,746,300 |
| Aug 27, 2026 | 2,678.50 | 2,700.50 | 2,665.50 | 2,666.50 | 2,666.50 | -0.28% | 852,900 |
| Aug 26, 2026 | 2,695.00 | 2,706.00 | 2,674.00 | 2,674.00 | 2,674.00 | -0.30% | 573,600 |
| Aug 25, 2026 | 2,688.00 | 2,692.50 | 2,666.00 | 2,682.00 | 2,682.00 | -0.22% | 756,300 |
| Aug 24, 2026 | 2,694.50 | 2,710.00 | 2,681.00 | 2,688.00 | 2,688.00 | -0.13% | 514,000 |
| Aug 21, 2026 | 2,671.00 | 2,694.50 | 2,651.00 | 2,691.50 | 2,691.50 | 0.75% | 924,300 |
| Aug 20, 2026 | 2,649.50 | 2,678.00 | 2,633.50 | 2,671.50 | 2,671.50 | 1.97% | 636,600 |
| Aug 19, 2026 | 2,690.00 | 2,709.50 | 2,620.00 | 2,620.00 | 2,620.00 | -3.46% | 689,600 |
| Aug 18, 2026 | 2,718.00 | 2,739.00 | 2,705.50 | 2,714.00 | 2,714.00 | -0.55% | 507,800 |
| Aug 17, 2026 | 2,719.00 | 2,731.50 | 2,707.50 | 2,729.00 | 2,729.00 | 0.39% | 877,600 |
| Aug 14, 2026 | 2,701.00 | 2,749.00 | 2,695.00 | 2,718.50 | 2,718.50 | -0.28% | 1,323,600 |
| Aug 13, 2026 | 2,722.00 | 2,739.50 | 2,701.50 | 2,726.00 | 2,726.00 | 1.09% | 782,300 |
| Aug 12, 2026 | 2,736.50 | 2,736.50 | 2,686.00 | 2,696.50 | 2,696.50 | -0.19% | 905,400 |
| Aug 10, 2026 | 2,710.00 | 2,721.00 | 2,660.50 | 2,701.50 | 2,701.50 | 0.20% | 862,400 |
| Aug 7, 2026 | 2,695.50 | 2,724.00 | 2,690.00 | 2,696.00 | 2,696.00 | -0.24% | 831,800 |
| Aug 6, 2026 | 2,692.50 | 2,731.50 | 2,674.50 | 2,702.50 | 2,702.50 | 0.33% | 785,200 |
| Aug 5, 2026 | 2,700.50 | 2,722.50 | 2,669.00 | 2,693.50 | 2,693.50 | 2.41% | 806,600 |
| Aug 4, 2026 | 2,654.50 | 2,671.00 | 2,614.50 | 2,630.00 | 2,630.00 | -0.92% | 898,800 |
| Aug 3, 2026 | 2,596.50 | 2,668.00 | 2,582.50 | 2,654.50 | 2,654.50 | -1.56% | 1,385,100 |
| Jul 31, 2026 | 2,693.50 | 2,723.50 | 2,667.00 | 2,696.50 | 2,696.50 | 0.60% | 1,579,100 |
| Jul 30, 2026 | 2,738.00 | 2,765.00 | 2,612.50 | 2,680.50 | 2,680.50 | -0.63% | 1,885,100 |
| Jul 29, 2026 | 2,543.00 | 2,720.00 | 2,490.00 | 2,697.50 | 2,697.50 | 6.83% | 2,761,000 |
| Jul 28, 2026 | 2,516.50 | 2,540.50 | 2,499.00 | 2,525.00 | 2,525.00 | 0.18% | 780,100 |
| Jul 27, 2026 | 2,473.50 | 2,527.50 | 2,459.00 | 2,520.50 | 2,520.50 | 2.44% | 759,000 |
| Jul 24, 2026 | 2,460.00 | 2,491.50 | 2,451.00 | 2,460.50 | 2,460.50 | -1.62% | 708,600 |
| Jul 23, 2026 | 2,490.00 | 2,511.50 | 2,488.00 | 2,501.00 | 2,501.00 | 0.30% | 711,000 |
| Jul 22, 2026 | 2,517.50 | 2,519.50 | 2,492.00 | 2,493.50 | 2,493.50 | 0.73% | 836,000 |
| Jul 21, 2026 | 2,472.00 | 2,490.50 | 2,448.50 | 2,475.50 | 2,475.50 | 0.14% | 1,030,700 |
| Jul 17, 2026 | 2,500.00 | 2,508.00 | 2,424.50 | 2,472.00 | 2,472.00 | -1.67% | 905,500 |
| Jul 16, 2026 | 2,524.00 | 2,547.00 | 2,514.00 | 2,514.00 | 2,514.00 | -1.30% | 642,200 |
| Jul 15, 2026 | 2,541.00 | 2,574.50 | 2,532.00 | 2,547.00 | 2,547.00 | 0.55% | 704,600 |
| Jul 14, 2026 | 2,547.00 | 2,547.00 | 2,507.50 | 2,533.00 | 2,533.00 | -0.12% | 588,700 |
| Jul 13, 2026 | 2,572.50 | 2,578.50 | 2,526.00 | 2,536.00 | 2,536.00 | -0.82% | 559,800 |
| Jul 10, 2026 | 2,554.50 | 2,569.00 | 2,540.00 | 2,557.00 | 2,557.00 | 0.69% | 699,700 |
| Jul 9, 2026 | 2,548.00 | 2,561.50 | 2,509.50 | 2,539.50 | 2,539.50 | -0.08% | 588,000 |
| Jul 8, 2026 | 2,568.50 | 2,603.00 | 2,541.50 | 2,541.50 | 2,541.50 | -2.94% | 568,300 |