Koito Manufacturing Co., Ltd. (TYO:7276)
Japan · Delayed Price · Currency is JPY 2,359.00
-149.50 (-5.96%)
Oct 29, 2026, 3:30 PM JST
Koito Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,445.00 | 2,451.50 | 2,294.00 | 2,359.00 | 2,359.00 | -5.96% | 5,210,700 |
| Oct 28, 2026 | 2,582.00 | 2,647.50 | 2,450.00 | 2,508.50 | 2,508.50 | -1.72% | 2,248,900 |
| Oct 27, 2026 | 2,615.00 | 2,615.00 | 2,543.50 | 2,552.50 | 2,552.50 | -1.24% | 1,057,100 |
| Oct 26, 2026 | 2,621.50 | 2,623.50 | 2,581.00 | 2,584.50 | 2,584.50 | -1.17% | 1,142,800 |
| Oct 23, 2026 | 2,640.00 | 2,660.00 | 2,587.50 | 2,615.00 | 2,615.00 | -0.95% | 923,000 |
| Oct 22, 2026 | 2,681.00 | 2,690.00 | 2,628.00 | 2,640.00 | 2,640.00 | -1.51% | 751,800 |
| Oct 21, 2026 | 2,727.50 | 2,737.00 | 2,680.50 | 2,680.50 | 2,680.50 | -0.98% | 701,900 |
| Oct 20, 2026 | 2,747.00 | 2,752.50 | 2,707.00 | 2,707.00 | 2,707.00 | -1.46% | 640,300 |
| Oct 19, 2026 | 2,745.50 | 2,766.00 | 2,715.50 | 2,747.00 | 2,747.00 | -0.69% | 539,500 |
| Oct 16, 2026 | 2,751.00 | 2,784.50 | 2,751.00 | 2,766.00 | 2,766.00 | 1.24% | 635,100 |
| Oct 15, 2026 | 2,727.00 | 2,754.00 | 2,681.50 | 2,732.00 | 2,732.00 | -1.10% | 1,104,100 |
| Oct 14, 2026 | 2,748.50 | 2,775.00 | 2,736.50 | 2,762.50 | 2,762.50 | 0.51% | 636,600 |
| Oct 13, 2026 | 2,736.00 | 2,763.50 | 2,727.00 | 2,748.50 | 2,748.50 | 0.40% | 577,200 |
| Oct 9, 2026 | 2,725.50 | 2,737.50 | 2,702.50 | 2,737.50 | 2,737.50 | 0.20% | 596,600 |
| Oct 8, 2026 | 2,752.00 | 2,752.00 | 2,700.00 | 2,732.00 | 2,732.00 | -0.73% | 728,200 |
| Oct 7, 2026 | 2,723.50 | 2,769.50 | 2,723.50 | 2,752.00 | 2,752.00 | 0.38% | 831,600 |
| Oct 6, 2026 | 2,700.00 | 2,749.00 | 2,700.00 | 2,741.50 | 2,741.50 | 0.96% | 982,400 |
| Oct 5, 2026 | 2,689.50 | 2,722.50 | 2,689.50 | 2,715.50 | 2,715.50 | 1.06% | 782,500 |
| Oct 2, 2026 | 2,712.00 | 2,732.00 | 2,667.00 | 2,687.00 | 2,687.00 | -1.47% | 724,300 |
| Oct 1, 2026 | 2,700.00 | 2,733.00 | 2,695.00 | 2,727.00 | 2,727.00 | 0.20% | 666,200 |
| Sep 30, 2026 | 2,678.50 | 2,728.00 | 2,669.50 | 2,721.50 | 2,721.50 | 3.76% | 1,089,100 |
| Sep 29, 2026 | 2,616.00 | 2,637.50 | 2,607.50 | 2,623.00 | 2,623.00 | -0.70% | 641,500 |
| Sep 28, 2026 | 2,707.50 | 2,713.00 | 2,662.00 | 2,669.50 | 2,641.50 | -0.78% | 681,300 |
| Sep 25, 2026 | 2,665.00 | 2,690.50 | 2,651.50 | 2,690.50 | 2,662.28 | 0.88% | 866,300 |
| Sep 24, 2026 | 2,640.00 | 2,674.50 | 2,636.50 | 2,667.00 | 2,639.03 | 0.85% | 962,400 |
| Sep 18, 2026 | 2,696.00 | 2,697.00 | 2,644.50 | 2,644.50 | 2,616.76 | -1.14% | 1,084,200 |
| Sep 17, 2026 | 2,649.50 | 2,675.50 | 2,645.50 | 2,675.00 | 2,646.94 | 1.44% | 716,700 |
| Sep 16, 2026 | 2,613.00 | 2,650.50 | 2,613.00 | 2,637.00 | 2,609.34 | 1.33% | 579,600 |
| Sep 15, 2026 | 2,604.50 | 2,631.00 | 2,598.00 | 2,602.50 | 2,575.20 | -0.06% | 521,200 |
| Sep 14, 2026 | 2,582.00 | 2,630.00 | 2,574.50 | 2,604.00 | 2,576.69 | 0.19% | 535,800 |
| Sep 11, 2026 | 2,541.00 | 2,599.00 | 2,541.00 | 2,599.00 | 2,571.74 | 0.43% | 910,100 |
| Sep 10, 2026 | 2,571.50 | 2,597.50 | 2,566.00 | 2,588.00 | 2,560.85 | -0.25% | 600,900 |
| Sep 9, 2026 | 2,598.00 | 2,619.00 | 2,580.00 | 2,594.50 | 2,567.29 | 1.39% | 847,300 |
| Sep 8, 2026 | 2,683.50 | 2,686.00 | 2,559.00 | 2,559.00 | 2,532.16 | -5.66% | 861,400 |
| Sep 7, 2026 | 2,720.00 | 2,728.50 | 2,700.50 | 2,712.50 | 2,684.05 | 0.61% | 597,900 |
| Sep 4, 2026 | 2,713.50 | 2,733.50 | 2,687.50 | 2,696.00 | 2,667.72 | -1.03% | 774,800 |
| Sep 3, 2026 | 2,709.50 | 2,734.00 | 2,697.50 | 2,724.00 | 2,695.43 | 0.98% | 621,100 |
| Sep 2, 2026 | 2,724.00 | 2,730.00 | 2,672.50 | 2,697.50 | 2,669.21 | -2.19% | 692,600 |
| Sep 1, 2026 | 2,706.00 | 2,770.00 | 2,704.50 | 2,758.00 | 2,729.07 | 1.94% | 645,700 |
| Aug 31, 2026 | 2,682.00 | 2,718.00 | 2,681.00 | 2,705.50 | 2,677.12 | 0.48% | 934,400 |
| Aug 28, 2026 | 2,672.00 | 2,698.00 | 2,665.50 | 2,692.50 | 2,664.26 | 0.98% | 1,746,300 |
| Aug 27, 2026 | 2,678.50 | 2,700.50 | 2,665.50 | 2,666.50 | 2,638.53 | -0.28% | 852,900 |
| Aug 26, 2026 | 2,695.00 | 2,706.00 | 2,674.00 | 2,674.00 | 2,645.95 | -0.30% | 573,600 |
| Aug 25, 2026 | 2,688.00 | 2,692.50 | 2,666.00 | 2,682.00 | 2,653.87 | -0.22% | 756,300 |
| Aug 24, 2026 | 2,694.50 | 2,710.00 | 2,681.00 | 2,688.00 | 2,659.81 | -0.13% | 514,000 |
| Aug 21, 2026 | 2,671.00 | 2,694.50 | 2,651.00 | 2,691.50 | 2,663.27 | 0.75% | 924,300 |
| Aug 20, 2026 | 2,649.50 | 2,678.00 | 2,633.50 | 2,671.50 | 2,643.48 | 1.97% | 636,600 |
| Aug 19, 2026 | 2,690.00 | 2,709.50 | 2,620.00 | 2,620.00 | 2,592.52 | -3.46% | 689,600 |
| Aug 18, 2026 | 2,718.00 | 2,739.00 | 2,705.50 | 2,714.00 | 2,685.53 | -0.55% | 507,800 |
| Aug 17, 2026 | 2,719.00 | 2,731.50 | 2,707.50 | 2,729.00 | 2,700.38 | 0.39% | 877,600 |