Koito Manufacturing Co., Ltd. (TYO:7276)
Japan · Delayed Price · Currency is JPY 2,770.50
-18.50 (-0.66%)
Jun 16, 2026, 2:00 PM JST
Koito Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,768.00 | 2,830.00 | 2,768.00 | 2,789.00 | 2,789.00 | 2.61% | 619,100 |
| Jun 12, 2026 | 2,783.00 | 2,790.00 | 2,718.00 | 2,718.00 | 2,718.00 | -1.11% | 917,500 |
| Jun 11, 2026 | 2,743.50 | 2,753.50 | 2,712.50 | 2,748.50 | 2,748.50 | -1.43% | 841,200 |
| Jun 10, 2026 | 2,834.50 | 2,836.00 | 2,763.50 | 2,788.50 | 2,788.50 | -2.26% | 530,800 |
| Jun 9, 2026 | 2,874.50 | 2,880.50 | 2,822.00 | 2,853.00 | 2,853.00 | 1.24% | 704,300 |
| Jun 8, 2026 | 2,793.00 | 2,841.00 | 2,785.50 | 2,818.00 | 2,818.00 | -3.14% | 795,400 |
| Jun 5, 2026 | 2,958.00 | 2,973.00 | 2,840.00 | 2,909.50 | 2,909.50 | 1.61% | 1,252,700 |
| Jun 4, 2026 | 2,839.00 | 2,882.00 | 2,830.50 | 2,863.50 | 2,863.50 | 0.30% | 1,064,600 |
| Jun 3, 2026 | 2,795.50 | 2,875.00 | 2,755.00 | 2,855.00 | 2,855.00 | 3.82% | 1,224,600 |
| Jun 2, 2026 | 2,696.50 | 2,750.00 | 2,668.00 | 2,750.00 | 2,750.00 | 0.99% | 863,400 |
| Jun 1, 2026 | 2,717.00 | 2,748.00 | 2,693.00 | 2,723.00 | 2,723.00 | -2.65% | 1,195,700 |
| May 29, 2026 | 2,749.00 | 2,860.00 | 2,731.00 | 2,797.00 | 2,797.00 | 2.10% | 1,805,300 |
| May 28, 2026 | 2,740.00 | 2,746.00 | 2,703.00 | 2,739.50 | 2,739.50 | 0.87% | 886,700 |
| May 27, 2026 | 2,727.00 | 2,749.00 | 2,704.00 | 2,716.00 | 2,716.00 | 0.78% | 1,092,000 |
| May 26, 2026 | 2,772.50 | 2,777.50 | 2,695.00 | 2,695.00 | 2,695.00 | -3.49% | 1,404,300 |
| May 25, 2026 | 2,793.50 | 2,824.50 | 2,774.00 | 2,792.50 | 2,792.50 | 0.94% | 630,400 |
| May 22, 2026 | 2,760.00 | 2,782.50 | 2,754.50 | 2,766.50 | 2,766.50 | 0.78% | 786,100 |
| May 21, 2026 | 2,717.00 | 2,763.50 | 2,708.00 | 2,745.00 | 2,745.00 | 2.52% | 723,900 |
| May 20, 2026 | 2,715.50 | 2,723.50 | 2,627.50 | 2,677.50 | 2,677.50 | -1.60% | 893,900 |
| May 19, 2026 | 2,774.00 | 2,793.00 | 2,670.00 | 2,721.00 | 2,721.00 | -2.68% | 1,315,000 |
| May 18, 2026 | 2,851.00 | 2,866.00 | 2,770.00 | 2,796.00 | 2,796.00 | -1.89% | 1,079,800 |
| May 15, 2026 | 2,796.00 | 2,858.00 | 2,785.00 | 2,850.00 | 2,850.00 | 2.87% | 1,386,000 |
| May 14, 2026 | 2,800.00 | 2,832.00 | 2,756.00 | 2,770.50 | 2,770.50 | -1.05% | 1,800,700 |
| May 13, 2026 | 2,643.00 | 2,852.00 | 2,638.50 | 2,800.00 | 2,800.00 | 6.24% | 2,367,300 |
| May 12, 2026 | 2,658.00 | 2,682.00 | 2,614.00 | 2,635.50 | 2,635.50 | -0.17% | 968,200 |
| May 11, 2026 | 2,630.50 | 2,663.50 | 2,618.50 | 2,640.00 | 2,640.00 | 0.23% | 1,179,200 |
| May 8, 2026 | 2,574.50 | 2,645.00 | 2,565.50 | 2,634.00 | 2,634.00 | 2.07% | 1,291,500 |
| May 7, 2026 | 2,574.00 | 2,591.50 | 2,539.50 | 2,580.50 | 2,580.50 | 2.34% | 1,383,500 |
| May 1, 2026 | 2,521.00 | 2,532.00 | 2,483.50 | 2,521.50 | 2,521.50 | -0.85% | 622,900 |
| Apr 30, 2026 | 2,539.00 | 2,550.00 | 2,510.50 | 2,543.00 | 2,543.00 | -0.12% | 690,400 |
| Apr 28, 2026 | 2,552.50 | 2,560.00 | 2,529.00 | 2,546.00 | 2,546.00 | 0.12% | 638,600 |
| Apr 27, 2026 | 2,527.50 | 2,556.50 | 2,511.00 | 2,543.00 | 2,543.00 | 1.17% | 688,400 |
| Apr 24, 2026 | 2,535.50 | 2,540.50 | 2,505.00 | 2,513.50 | 2,513.50 | -0.51% | 721,900 |
| Apr 23, 2026 | 2,590.50 | 2,594.00 | 2,510.50 | 2,526.50 | 2,526.50 | -2.83% | 730,100 |
| Apr 22, 2026 | 2,597.00 | 2,625.00 | 2,572.00 | 2,600.00 | 2,600.00 | 1.11% | 893,700 |
| Apr 21, 2026 | 2,589.50 | 2,590.00 | 2,567.00 | 2,571.50 | 2,571.50 | 0.02% | 460,500 |
| Apr 20, 2026 | 2,577.50 | 2,577.50 | 2,545.00 | 2,571.00 | 2,571.00 | 1.12% | 559,300 |
| Apr 17, 2026 | 2,575.50 | 2,575.50 | 2,539.00 | 2,542.50 | 2,542.50 | -1.13% | 527,000 |
| Apr 16, 2026 | 2,587.50 | 2,601.50 | 2,568.50 | 2,571.50 | 2,571.50 | -0.48% | 767,300 |
| Apr 15, 2026 | 2,599.50 | 2,612.50 | 2,560.50 | 2,584.00 | 2,584.00 | 0.41% | 1,353,300 |
| Apr 14, 2026 | 2,565.50 | 2,582.00 | 2,554.00 | 2,573.50 | 2,573.50 | 1.12% | 1,794,800 |
| Apr 13, 2026 | 2,548.00 | 2,558.00 | 2,520.00 | 2,545.00 | 2,545.00 | -0.18% | 561,900 |
| Apr 10, 2026 | 2,553.00 | 2,586.50 | 2,549.00 | 2,549.50 | 2,549.50 | -0.41% | 556,300 |
| Apr 9, 2026 | 2,600.00 | 2,611.00 | 2,559.00 | 2,560.00 | 2,560.00 | -0.62% | 463,500 |
| Apr 8, 2026 | 2,599.50 | 2,599.50 | 2,559.00 | 2,576.00 | 2,576.00 | 3.06% | 894,100 |
| Apr 7, 2026 | 2,505.50 | 2,511.50 | 2,487.00 | 2,499.50 | 2,499.50 | -0.08% | 457,100 |
| Apr 6, 2026 | 2,499.50 | 2,528.00 | 2,494.00 | 2,501.50 | 2,501.50 | 0.32% | 336,800 |
| Apr 3, 2026 | 2,475.50 | 2,500.00 | 2,471.50 | 2,493.50 | 2,493.50 | 0.61% | 529,400 |
| Apr 2, 2026 | 2,525.00 | 2,540.00 | 2,464.50 | 2,478.50 | 2,478.50 | -1.25% | 741,300 |
| Apr 1, 2026 | 2,513.00 | 2,513.00 | 2,486.00 | 2,510.00 | 2,510.00 | 2.91% | 609,800 |